KissMeData/317240/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	161122	57	100.00	KOSDAQ		화학	N	N	N	N		N	1460	-70	5	-4.58	1801135037	1210714	131.39	1579	1579	1450	1989	1071	1530	1487.66	1.68	0	276347	1610	1570	1538	1498	1466	1554	1482	94	459	100	1000	1	1	94447625	1379	-13.90	7.60	12	1.28	-105.00	192.00	2190	20230703	-33.33	500	20230503	192.00	2190	-33.33	20230703	500	192.00	20230503	2190	-33.33	20230703	500	192.00	20230503	0.48	N	317240	100	94 억		1588166	N	N	0	N	00	N
3	20230731	151121	57	100.00	KOSDAQ		화학	N	N	N	N		N	1460	-70	5	-4.58	1776235090	1193662	129.54	1579	1579	1450	1989	1071	1530	1488.06	1.68	0	269723	1610	1570	1538	1498	1466	1554	1482	94	459	100	1000	1	1	94447625	1379	-13.90	7.60	12	1.26	-105.00	192.00	2190	20230703	-33.33	500	20230503	192.00	2190	-33.33	20230703	500	192.00	20230503	2190	-33.33	20230703	500	192.00	20230503	0.48	N	317240	100	94 억		1588166	N	N	0	N	00	N
4	20230731	141129	57	100.00	KOSDAQ		화학	N	N	N	N		N	1478	-52	5	-3.40	1632731382	1095814	118.92	1579	1579	1450	1989	1071	1530	1489.97	1.68	0	267230	1610	1570	1538	1498	1466	1554	1482	94	459	100	1000	1	1	94447625	1396	-14.08	7.70	12	1.16	-105.00	192.00	2190	20230703	-32.51	500	20230503	195.60	2190	-32.51	20230703	500	195.60	20230503	2190	-32.51	20230703	500	195.60	20230503	0.48	N	317240	100	94 억		1588166	N	N	0	N	00	N
5	20230731	131129	57	100.00	KOSDAQ		화학	N	N	N	N		N	1490	-40	5	-2.61	1546036340	1037443	112.59	1579	1579	1450	1989	1071	1530	1490.24	1.68	0	273572	1610	1570	1538	1498	1466	1554	1482	94	459	100	1000	1	1	94447625	1407	-14.19	7.76	12	1.10	-105.00	192.00	2190	20230703	-31.96	500	20230503	198.00	2190	-31.96	20230703	500	198.00	20230503	2190	-31.96	20230703	500	198.00	20230503	0.48	N	317240	100	94 억		1588166	N	N	0	N	00	N
6	20230731	121138	57	100.00	KOSDAQ		화학	N	N	N	N		N	1519	-11	5	-0.72	1252311643	838888	91.04	1579	1579	1450	1989	1071	1530	1492.82	1.68	0	278938	1610	1570	1538	1498	1466	1554	1482	94	459	100	1000	1	1	94447625	1435	-14.47	7.91	12	0.89	-105.00	192.00	2190	20230703	-30.64	500	20230503	203.80	2190	-30.64	20230703	500	203.80	20230503	2190	-30.64	20230703	500	203.80	20230503	0.48	N	317240	100	94 억		1588166	N	N	0	N	00	N
7	20230731	111139	57	100.00	KOSDAQ		화학	N	N	N	N		N	1487	-43	5	-2.81	916449641	616204	66.87	1579	1579	1450	1989	1071	1530	1487.25	1.68	0	156205	1610	1570	1538	1498	1466	1554	1482	94	459	100	1000	1	1	94447625	1404	-14.16	7.74	12	0.65	-105.00	192.00	2190	20230703	-32.10	500	20230503	197.40	2190	-32.10	20230703	500	197.40	20230503	2190	-32.10	20230703	500	197.40	20230503	0.48	N	317240	100	94 억		1588166	N	N	0	N	00	N
8	20230731	101136	57	100.00	KOSDAQ		화학	N	N	N	N		N	1494	-36	5	-2.35	569721696	380782	41.32	1579	1579	1450	1989	1071	1530	1496.19	1.68	0	74911	1610	1570	1538	1498	1466	1554	1482	94	459	100	1000	1	1	94447625	1411	-14.23	7.78	12	0.40	-105.00	192.00	2190	20230703	-31.78	500	20230503	198.80	2190	-31.78	20230703	500	198.80	20230503	2190	-31.78	20230703	500	198.80	20230503	0.48	N	317240	100	94 억		1588166	N	N	0	N	00	N
9	20230731	091125	57	100.00	KOSDAQ		화학	N	N	N	N		N	1540	10	2	0.65	785991	498	0.05	1579	1579	1540	1989	1071	1530	1578.30	1.68	0	-293	1610	1570	1538	1498	1466	1554	1482	94	459	100	1000	1	1	94447625	1454	-14.67	8.02	12	0.00	-105.00	192.00	2190	20230703	-29.68	500	20230503	208.00	2190	-29.68	20230703	500	208.00	20230503	2190	-29.68	20230703	500	208.00	20230503	0.48	N	317240	100	94 억		1588166	N	N	0	N	00	N
10	20230728	161127	57	100.00	KOSDAQ		화학	N	N	N	N		N	1530	-22	5	-1.42	1419115982	920958	145.97	1552	1578	1506	2015	1087	1552	1540.91	1.45	0	215278	1664	1607	1568	1511	1472	1588	1492	94	464	100	1020	1	1	94447625	1445	-14.57	7.97	12	0.98	-105.00	192.00	2190	20230703	-30.14	500	20230503	206.00	2190	-30.14	20230703	500	206.00	20230503	2190	-30.14	20230703	500	206.00	20230503	0.49	N	317240	100	94 억		1366126	N	Y	0	N	00	N
11	20230728	151124	57	100.00	KOSDAQ		화학	N	N	N	N		N	1534	-18	5	-1.16	1011056853	653014	103.50	1552	1578	1506	2015	1087	1552	1548.29	1.45	0	247479	1664	1607	1568	1511	1472	1588	1492	94	464	100	1020	1	1	94447625	1449	-14.61	7.99	12	0.69	-105.00	192.00	2190	20230703	-29.95	500	20230503	206.80	2190	-29.95	20230703	500	206.80	20230503	2190	-29.95	20230703	500	206.80	20230503	0.49	N	317240	100	94 억		1366126	N	N	0	N	00	N
12	20230728	141122	57	100.00	KOSDAQ		화학	N	N	N	N		N	1543	-9	5	-0.58	888360271	573089	90.83	1552	1578	1506	2015	1087	1552	1550.13	1.45	0	253995	1664	1607	1568	1511	1472	1588	1492	94	464	100	1020	1	1	94447625	1457	-14.70	8.04	12	0.61	-105.00	192.00	2190	20230703	-29.54	500	20230503	208.60	2190	-29.54	20230703	500	208.60	20230503	2190	-29.54	20230703	500	208.60	20230503	0.49	N	317240	100	94 억		1366126	N	N	0	N	00	N
13	20230728	131126	57	100.00	KOSDAQ		화학	N	N	N	N		N	1550	-2	5	-0.13	856772549	552687	87.60	1552	1578	1506	2015	1087	1552	1550.19	1.45	0	259609	1664	1607	1568	1511	1472	1588	1492	94	464	100	1020	1	1	94447625	1464	-14.76	8.07	12	0.59	-105.00	192.00	2190	20230703	-29.22	500	20230503	210.00	2190	-29.22	20230703	500	210.00	20230503	2190	-29.22	20230703	500	210.00	20230503	0.49	N	317240	100	94 억		1366126	N	N	0	N	00	N
14	20230728	121124	57	100.00	KOSDAQ		화학	N	N	N	N		N	1562	10	2	0.64	740843454	478308	75.81	1552	1578	1506	2015	1087	1552	1548.88	1.45	0	258488	1664	1607	1568	1511	1472	1588	1492	94	464	100	1020	1	1	94447625	1475	-14.88	8.14	12	0.51	-105.00	192.00	2190	20230703	-28.68	500	20230503	212.40	2190	-28.68	20230703	500	212.40	20230503	2190	-28.68	20230703	500	212.40	20230503	0.49	N	317240	100	94 억		1366126	N	N	0	N	00	N
15	20230728	111130	57	100.00	KOSDAQ		화학	N	N	N	N		N	1548	-4	5	-0.26	598708494	387101	61.36	1552	1578	1506	2015	1087	1552	1546.64	1.45	0	197857	1664	1607	1568	1511	1472	1588	1492	94	464	100	1020	1	1	94447625	1462	-14.74	8.06	12	0.41	-105.00	192.00	2190	20230703	-29.32	500	20230503	209.60	2190	-29.32	20230703	500	209.60	20230503	2190	-29.32	20230703	500	209.60	20230503	0.49	N	317240	100	94 억		1366126	N	N	0	N	00	N
16	20230728	101121	57	100.00	KOSDAQ		화학	N	N	N	N		N	1546	-6	5	-0.39	246919880	161017	25.52	1552	1578	1506	2015	1087	1552	1533.46	1.45	0	75457	1664	1607	1568	1511	1472	1588	1492	94	464	100	1020	1	1	94447625	1460	-14.72	8.05	12	0.17	-105.00	192.00	2190	20230703	-29.41	500	20230503	209.20	2190	-29.41	20230703	500	209.20	20230503	2190	-29.41	20230703	500	209.20	20230503	0.49	N	317240	100	94 억		1366126	N	N	0	N	00	N
17	20230728	091129	57	100.00	KOSDAQ		화학	N	N	N	N		N	1570	18	2	1.16	98185130	64421	10.21	1552	1578	1506	2015	1087	1552	1523.97	1.45	0	33616	1664	1607	1568	1511	1472	1588	1492	94	464	100	1020	1	1	94447625	1483	-14.95	8.18	12	0.07	-105.00	192.00	2190	20230703	-28.31	500	20230503	214.00	2190	-28.31	20230703	500	214.00	20230503	2190	-28.31	20230703	500	214.00	20230503	0.49	N	317240	100	94 억		1366126	N	N	0	N	00	N
18	20230727	161121	57	100.00	KOSDAQ		화학	N	N	N	N		N	1552	-61	5	-3.78	989096610	630440	57.87	1620	1625	1529	2095	1130	1613	1568.90	1.63	263173	-170906	1698	1655	1605	1562	1512	1677	1584	94	482	100	1060	1	1	94447625	1466	-14.78	8.08	12	0.67	-105.00	192.00	2190	20230703	-29.13	500	20230503	210.40	2190	-29.13	20230703	500	210.40	20230503	2190	-29.13	20230703	500	210.40	20230503	0.56	N	317240	100	94 억		1536493	N	N	0	N	00	N
19	20230727	151121	57	100.00	KOSDAQ		화학	N	N	N	N		N	1544	-69	5	-4.28	939432348	598334	54.92	1620	1625	1529	2095	1130	1613	1570.08	1.63	263173	-165708	1698	1655	1605	1562	1512	1677	1584	94	482	100	1060	1	1	94447625	1458	-14.70	8.04	12	0.63	-105.00	192.00	2190	20230703	-29.50	500	20230503	208.80	2190	-29.50	20230703	500	208.80	20230503	2190	-29.50	20230703	500	208.80	20230503	0.56	N	317240	100	94 억		1536493	N	N	0	N	00	N
20	20230727	141116	57	100.00	KOSDAQ		화학	N	N	N	N		N	1549	-64	5	-3.97	753271058	477400	43.82	1620	1625	1549	2095	1130	1613	1577.86	1.63	263173	-155445	1698	1655	1605	1562	1512	1677	1584	94	482	100	1060	1	1	94447625	1463	-14.75	8.07	12	0.51	-105.00	192.00	2190	20230703	-29.27	500	20230503	209.80	2190	-29.27	20230703	500	209.80	20230503	2190	-29.27	20230703	500	209.80	20230503	0.56	N	317240	100	94 억		1536493	N	N	0	N	00	N
21	20230727	131114	57	100.00	KOSDAQ		화학	N	N	N	N		N	1568	-45	5	-2.79	649936184	410951	37.72	1620	1625	1555	2095	1130	1613	1581.54	1.63	263173	-108541	1698	1655	1605	1562	1512	1677	1584	94	482	100	1060	1	1	94447625	1481	-14.93	8.17	12	0.44	-105.00	192.00	2190	20230703	-28.40	500	20230503	213.60	2190	-28.40	20230703	500	213.60	20230503	2190	-28.40	20230703	500	213.60	20230503	0.56	N	317240	100	94 억		1536493	N	N	0	N	00	N
22	20230727	121117	57	100.00	KOSDAQ		화학	N	N	N	N		N	1594	-19	5	-1.18	413388469	259978	23.86	1620	1625	1572	2095	1130	1613	1590.09	1.63	263173	-18238	1698	1655	1605	1562	1512	1677	1584	94	482	100	1060	1	1	94447625	1505	-15.18	8.30	12	0.28	-105.00	192.00	2190	20230703	-27.21	500	20230503	218.80	2190	-27.21	20230703	500	218.80	20230503	2190	-27.21	20230703	500	218.80	20230503	0.56	N	317240	100	94 억		1536493	N	N	0	N	00	N
23	20230727	111120	57	100.00	KOSDAQ		화학	N	N	N	N		N	1581	-32	5	-1.98	351552375	220805	20.27	1620	1625	1574	2095	1130	1613	1592.14	1.63	263173	3856	1698	1655	1605	1562	1512	1677	1584	94	482	100	1060	1	1	94447625	1493	-15.06	8.23	12	0.23	-105.00	192.00	2190	20230703	-27.81	500	20230503	216.20	2190	-27.81	20230703	500	216.20	20230503	2190	-27.81	20230703	500	216.20	20230503	0.56	N	317240	100	94 억		1536493	N	N	0	N	00	N
24	20230727	101117	57	100.00	KOSDAQ		화학	N	N	N	N		N	1591	-22	5	-1.36	252985538	158610	14.56	1620	1625	1574	2095	1130	1613	1595.02	1.63	263173	6483	1698	1655	1605	1562	1512	1677	1584	94	482	100	1060	1	1	94447625	1503	-15.15	8.29	12	0.17	-105.00	192.00	2190	20230703	-27.35	500	20230503	218.20	2190	-27.35	20230703	500	218.20	20230503	2190	-27.35	20230703	500	218.20	20230503	0.56	N	317240	100	94 억		1536493	N	N	0	N	00	N
25	20230727	091116	57	100.00	KOSDAQ		화학	N	N	N	N		N	1590	-23	5	-1.43	99419083	62366	5.72	1620	1625	1574	2095	1130	1613	1594.12	1.63	263173	-13779	1698	1655	1605	1562	1512	1677	1584	94	482	100	1060	1	1	94447625	1502	-15.14	8.28	12	0.07	-105.00	192.00	2190	20230703	-27.40	500	20230503	218.00	2190	-27.40	20230703	500	218.00	20230503	2190	-27.40	20230703	500	218.00	20230503	0.56	N	317240	100	94 억		1536493	N	N	0	N	00	N
26	20230726	161114	57	100.00	KOSDAQ		화학	N	N	N	N		N	1613	13	2	0.81	1729167152	1086562	80.88	1584	1648	1555	2080	1120	1600	1591.34	1.35	0	263682	1793	1696	1623	1526	1453	1660	1490	94	480	100	1050	1	1	94447625	1523	-15.36	8.40	12	1.15	-105.00	192.00	2190	20230703	-26.35	500	20230503	222.60	2190	-26.35	20230703	500	222.60	20230503	2190	-26.35	20230703	500	222.60	20230503	0.53	N	317240	100	94 억		1273320	N	N	0	N	00	N
27	20230726	151120	57	100.00	KOSDAQ		화학	N	N	N	N		N	1601	1	2	0.06	1682104046	1057333	78.71	1584	1648	1555	2080	1120	1600	1590.89	1.35	0	266110	1793	1696	1623	1526	1453	1660	1490	94	480	100	1050	1	1	94447625	1512	-15.25	8.34	12	1.12	-105.00	192.00	2190	20230703	-26.89	500	20230503	220.20	2190	-26.89	20230703	500	220.20	20230503	2190	-26.89	20230703	500	220.20	20230503	0.53	N	317240	100	94 억		1273320	N	N	0	N	00	N
28	20230726	141111	57	100.00	KOSDAQ		화학	N	N	N	N		N	1570	-30	5	-1.88	1355631395	852459	63.46	1584	1648	1555	2080	1120	1600	1590.26	1.35	0	185661	1793	1696	1623	1526	1453	1660	1490	94	480	100	1050	1	1	94447625	1483	-14.95	8.18	12	0.90	-105.00	192.00	2190	20230703	-28.31	500	20230503	214.00	2190	-28.31	20230703	500	214.00	20230503	2190	-28.31	20230703	500	214.00	20230503	0.53	N	317240	100	94 억		1273320	N	N	0	N	00	N
29	20230726	131107	57	100.00	KOSDAQ		화학	N	N	N	N		N	1568	-32	5	-2.00	1118648165	701910	52.25	1584	1648	1560	2080	1120	1600	1593.72	1.35	0	180208	1793	1696	1623	1526	1453	1660	1490	94	480	100	1050	1	1	94447625	1481	-14.93	8.17	12	0.74	-105.00	192.00	2190	20230703	-28.40	500	20230503	213.60	2190	-28.40	20230703	500	213.60	20230503	2190	-28.40	20230703	500	213.60	20230503	0.53	N	317240	100	94 억		1273320	N	N	0	N	00	N
30	20230726	121111	57	100.00	KOSDAQ		화학	N	N	N	N		N	1619	19	2	1.19	943753116	591692	44.04	1584	1648	1560	2080	1120	1600	1595.01	1.35	0	211145	1793	1696	1623	1526	1453	1660	1490	94	480	100	1050	1	1	94447625	1529	-15.42	8.43	12	0.63	-105.00	192.00	2190	20230703	-26.07	500	20230503	223.80	2190	-26.07	20230703	500	223.80	20230503	2190	-26.07	20230703	500	223.80	20230503	0.53	N	317240	100	94 억		1273320	N	N	0	N	00	N
31	20230726	111105	57	100.00	KOSDAQ		화학	N	N	N	N		N	1599	-1	5	-0.06	707112748	444681	33.10	1584	1648	1560	2080	1120	1600	1590.16	1.35	0	124769	1793	1696	1623	1526	1453	1660	1490	94	480	100	1050	1	1	94447625	1510	-15.23	8.33	12	0.47	-105.00	192.00	2190	20230703	-26.99	500	20230503	219.80	2190	-26.99	20230703	500	219.80	20230503	2190	-26.99	20230703	500	219.80	20230503	0.53	N	317240	100	94 억		1273320	N	N	0	N	00	N
32	20230726	101113	57	100.00	KOSDAQ		화학	N	N	N	N		N	1575	-25	5	-1.56	367267021	231409	17.23	1584	1648	1560	2080	1120	1600	1587.09	1.35	0	45006	1793	1696	1623	1526	1453	1660	1490	94	480	100	1050	1	1	94447625	1488	-15.00	8.20	12	0.25	-105.00	192.00	2190	20230703	-28.08	500	20230503	215.00	2190	-28.08	20230703	500	215.00	20230503	2190	-28.08	20230703	500	215.00	20230503	0.53	N	317240	100	94 억		1273320	N	N	0	N	00	N
33	20230726	091107	57	100.00	KOSDAQ		화학	N	N	N	N		N	1585	-15	5	-0.94	97359202	61879	4.61	1584	1600	1565	2080	1120	1600	1573.38	1.35	0	12086	1793	1696	1623	1526	1453	1660	1490	94	480	100	1050	1	1	94447625	1497	-15.10	8.26	12	0.07	-105.00	192.00	2190	20230703	-27.63	500	20230503	217.00	2190	-27.63	20230703	500	217.00	20230503	2190	-27.63	20230703	500	217.00	20230503	0.53	N	317240	100	94 억		1273320	N	N	0	N	00	N
34	20230725	161105	57	100.00	KOSDAQ		화학	N	N	N	N		N	1600	-99	5	-5.83	2179755118	1341255	146.54	1698	1720	1550	2205	1190	1699	1625.23	1.67	0	-303444	1801	1750	1675	1624	1549	1712	1586	94	507	100	1120	1	1	94447625	1511	-15.24	8.33	12	1.42	-105.00	192.00	2190	20230703	-26.94	500	20230503	220.00	2190	-26.94	20230703	500	220.00	20230503	2190	-26.94	20230703	500	220.00	20230503	0.52	N	317240	100	94 억		1576794	N	N	0	N	00	N
35	20230725	151054	57	100.00	KOSDAQ		화학	N	N	N	N		N	1580	-119	5	-7.00	2112799321	1299248	141.95	1698	1720	1550	2205	1190	1699	1626.17	1.67	0	-294662	1801	1750	1675	1624	1549	1712	1586	94	507	100	1120	1	1	94447625	1492	-15.05	8.23	12	1.38	-105.00	192.00	2190	20230703	-27.85	500	20230503	216.00	2190	-27.85	20230703	500	216.00	20230503	2190	-27.85	20230703	500	216.00	20230503	0.52	N	317240	100	94 억		1576794	N	N	0	N	00	N
36	20230725	141050	57	100.00	KOSDAQ		화학	N	N	N	N		N	1590	-109	5	-6.42	1854502580	1136253	124.15	1698	1720	1550	2205	1190	1699	1632.12	1.67	0	-213061	1801	1750	1675	1624	1549	1712	1586	94	507	100	1120	1	1	94447625	1502	-15.14	8.28	12	1.20	-105.00	192.00	2190	20230703	-27.40	500	20230503	218.00	2190	-27.40	20230703	500	218.00	20230503	2190	-27.40	20230703	500	218.00	20230503	0.52	N	317240	100	94 억		1576794	N	N	0	N	00	N
37	20230725	131102	57	100.00	KOSDAQ		화학	N	N	N	N		N	1571	-128	5	-7.53	1619100875	987304	107.87	1698	1720	1550	2205	1190	1699	1639.92	1.67	0	-202566	1801	1750	1675	1624	1549	1712	1586	94	507	100	1120	1	1	94447625	1484	-14.96	8.18	12	1.05	-105.00	192.00	2190	20230703	-28.26	500	20230503	214.20	2190	-28.26	20230703	500	214.20	20230503	2190	-28.26	20230703	500	214.20	20230503	0.52	N	317240	100	94 억		1576794	N	N	0	N	00	N
38	20230725	121102	57	100.00	KOSDAQ		화학	N	N	N	N		N	1614	-85	5	-5.00	1199676648	725063	79.22	1698	1720	1611	2205	1190	1699	1654.58	1.67	0	-157142	1801	1750	1675	1624	1549	1712	1586	94	507	100	1120	1	1	94447625	1524	-15.37	8.41	12	0.77	-105.00	192.00	2190	20230703	-26.30	500	20230503	222.80	2190	-26.30	20230703	500	222.80	20230503	2190	-26.30	20230703	500	222.80	20230503	0.52	N	317240	100	94 억		1576794	N	N	0	N	00	N
39	20230725	111059	57	100.00	KOSDAQ		화학	N	N	N	N		N	1640	-59	5	-3.47	876211446	525965	57.47	1698	1720	1639	2205	1190	1699	1665.91	1.67	0	-57212	1801	1750	1675	1624	1549	1712	1586	94	507	100	1120	1	1	94447625	1549	-15.62	8.54	12	0.56	-105.00	192.00	2190	20230703	-25.11	500	20230503	228.00	2190	-25.11	20230703	500	228.00	20230503	2190	-25.11	20230703	500	228.00	20230503	0.52	N	317240	100	94 억		1576794	N	N	0	N	00	N
40	20230725	101058	57	100.00	KOSDAQ		화학	N	N	N	N		N	1679	-20	5	-1.18	481786112	286434	31.30	1698	1720	1650	2205	1190	1699	1682.01	1.67	0	-9329	1801	1750	1675	1624	1549	1712	1586	94	507	100	1120	1	1	94447625	1586	-15.99	8.74	12	0.30	-105.00	192.00	2190	20230703	-23.33	500	20230503	235.80	2190	-23.33	20230703	500	235.80	20230503	2190	-23.33	20230703	500	235.80	20230503	0.52	N	317240	100	94 억		1576794	N	N	0	N	00	N
41	20230725	091057	57	100.00	KOSDAQ		화학	N	N	N	N		N	1679	-20	5	-1.18	150989318	89348	9.76	1698	1706	1679	2205	1190	1699	1689.90	1.67	0	31322	1801	1750	1675	1624	1549	1712	1586	94	507	100	1120	1	1	94447625	1586	-15.99	8.74	12	0.09	-105.00	192.00	2190	20230703	-23.33	500	20230503	235.80	2190	-23.33	20230703	500	235.80	20230503	2190	-23.33	20230703	500	235.80	20230503	0.52	N	317240	100	94 억		1576794	N	N	0	N	00	N
42	20230724	161100	57	100.00	KOSDAQ		화학	N	N	N	N		N	1699	-18	5	-1.05	1525827881	912262	58.64	1719	1726	1600	2230	1202	1717	1672.58	1.67	0	-664	1888	1802	1745	1659	1602	1845	1702	94	514	100	1130	1	1	94447625	1605	-16.18	8.85	12	0.97	-105.00	192.00	2190	20230703	-22.42	500	20230503	239.80	2190	-22.42	20230703	500	239.80	20230503	2190	-22.42	20230703	500	239.80	20230503	0.52	N	317240	100	94 억		1574752	N	N	0	N	00	N
43	20230724	151054	57	100.00	KOSDAQ		화학	N	N	N	N		N	1705	-12	5	-0.70	1480347978	885517	56.92	1719	1726	1600	2230	1202	1717	1671.73	1.67	0	-12534	1888	1802	1745	1659	1602	1845	1702	94	514	100	1130	1	1	94447625	1610	-16.24	8.88	12	0.94	-105.00	192.00	2190	20230703	-22.15	500	20230503	241.00	2190	-22.15	20230703	500	241.00	20230503	2190	-22.15	20230703	500	241.00	20230503	0.52	N	317240	100	94 억		1574752	N	N	0	N	00	N
44	20230724	141053	57	100.00	KOSDAQ		화학	N	N	N	N		N	1694	-23	5	-1.34	1330006084	797661	51.27	1719	1721	1600	2230	1202	1717	1667.38	1.67	0	-42340	1888	1802	1745	1659	1602	1845	1702	94	514	100	1130	1	1	94447625	1600	-16.13	8.82	12	0.84	-105.00	192.00	2190	20230703	-22.65	500	20230503	238.80	2190	-22.65	20230703	500	238.80	20230503	2190	-22.65	20230703	500	238.80	20230503	0.52	N	317240	100	94 억		1574752	N	N	0	N	00	N
45	20230724	131054	57	100.00	KOSDAQ		화학	N	N	N	N		N	1684	-33	5	-1.92	1213179000	728800	46.84	1719	1719	1600	2230	1202	1717	1664.63	1.67	0	-18770	1888	1802	1745	1659	1602	1845	1702	94	514	100	1130	1	1	94447625	1590	-16.04	8.77	12	0.77	-105.00	192.00	2190	20230703	-23.11	500	20230503	236.80	2190	-23.11	20230703	500	236.80	20230503	2190	-23.11	20230703	500	236.80	20230503	0.52	N	317240	100	94 억		1574752	N	N	0	N	00	N
46	20230724	121055	57	100.00	KOSDAQ		화학	N	N	N	N		N	1673	-44	5	-2.56	1175595863	706363	45.40	1719	1719	1600	2230	1202	1717	1664.29	1.67	0	-28697	1888	1802	1745	1659	1602	1845	1702	94	514	100	1130	1	1	94447625	1580	-15.93	8.71	12	0.75	-105.00	192.00	2190	20230703	-23.61	500	20230503	234.60	2190	-23.61	20230703	500	234.60	20230503	2190	-23.61	20230703	500	234.60	20230503	0.52	N	317240	100	94 억		1574752	N	N	0	N	00	N
47	20230724	111100	57	100.00	KOSDAQ		화학	N	N	N	N		N	1673	-44	5	-2.56	887998554	533411	34.29	1719	1719	1600	2230	1202	1717	1664.75	1.67	0	-39866	1888	1802	1745	1659	1602	1845	1702	94	514	100	1130	1	1	94447625	1580	-15.93	8.71	12	0.56	-105.00	192.00	2190	20230703	-23.61	500	20230503	234.60	2190	-23.61	20230703	500	234.60	20230503	2190	-23.61	20230703	500	234.60	20230503	0.52	N	317240	100	94 억		1574752	N	N	0	N	00	N
48	20230724	101049	57	100.00	KOSDAQ		화학	N	N	N	N		N	1682	-35	5	-2.04	743386187	446910	28.73	1719	1719	1600	2230	1202	1717	1663.39	1.67	0	-48666	1888	1802	1745	1659	1602	1845	1702	94	514	100	1130	1	1	94447625	1589	-16.02	8.76	12	0.47	-105.00	192.00	2190	20230703	-23.20	500	20230503	236.40	2190	-23.20	20230703	500	236.40	20230503	2190	-23.20	20230703	500	236.40	20230503	0.52	N	317240	100	94 억		1574752	N	N	0	N	00	N
49	20230724	091056	57	100.00	KOSDAQ		화학	N	N	N	N		N	1654	-63	5	-3.67	379041988	230275	14.80	1719	1719	1600	2230	1202	1717	1646.04	1.67	0	1245	1888	1802	1745	1659	1602	1845	1702	94	514	100	1130	1	1	94447625	1562	-15.75	8.61	12	0.24	-105.00	192.00	2190	20230703	-24.47	500	20230503	230.80	2190	-24.47	20230703	500	230.80	20230503	2190	-24.47	20230703	500	230.80	20230503	0.52	N	317240	100	94 억		1574752	N	N	0	N	00	N
50	20230721	161044	57	100.00	KOSDAQ		화학	N	N	N	N		N	1717	-2	5	-0.12	2723410403	1554706	157.25	1697	1831	1688	2230	1204	1719	1751.83	1.65	0	24777	1815	1766	1728	1679	1641	1748	1661	94	513	100	1130	1	1	94447625	1622	-16.35	8.94	12	1.65	-105.00	192.00	2190	20230703	-21.60	500	20230503	243.40	2190	-21.60	20230703	500	243.40	20230503	2190	-21.60	20230703	500	243.40	20230503	0.52	N	317240	100	94 억		1559922	N	N	0	N	00	N
51	20230721	151046	57	100.00	KOSDAQ		화학	N	N	N	N		N	1706	-13	5	-0.76	2668900718	1522874	154.03	1697	1831	1688	2230	1204	1719	1752.54	1.65	0	26053	1815	1766	1728	1679	1641	1748	1661	94	513	100	1130	1	1	94447625	1611	-16.25	8.89	12	1.61	-105.00	192.00	2190	20230703	-22.10	500	20230503	241.20	2190	-22.10	20230703	500	241.20	20230503	2190	-22.10	20230703	500	241.20	20230503	0.52	N	317240	100	94 억		1559922	N	N	0	N	00	N
52	20230721	141041	57	100.00	KOSDAQ		화학	N	N	N	N		N	1719	0	3	0.00	2099909157	1188487	120.21	1697	1831	1697	2230	1204	1719	1766.88	1.65	0	213484	1815	1766	1728	1679	1641	1748	1661	94	513	100	1130	1	1	94447625	1624	-16.37	8.95	12	1.26	-105.00	192.00	2190	20230703	-21.51	500	20230503	243.80	2190	-21.51	20230703	500	243.80	20230503	2190	-21.51	20230703	500	243.80	20230503	0.52	N	317240	100	94 억		1559922	N	N	0	N	00	N
53	20230721	131046	57	100.00	KOSDAQ		화학	N	N	N	N		N	1734	15	2	0.87	1772227635	998269	100.97	1697	1831	1697	2230	1204	1719	1775.30	1.65	0	278969	1815	1766	1728	1679	1641	1748	1661	94	513	100	1130	1	1	94447625	1638	-16.51	9.03	12	1.06	-105.00	192.00	2190	20230703	-20.82	500	20230503	246.80	2190	-20.82	20230703	500	246.80	20230503	2190	-20.82	20230703	500	246.80	20230503	0.52	N	317240	100	94 억		1559922	N	N	0	N	00	N
54	20230721	121100	57	100.00	KOSDAQ		화학	N	N	N	N		N	1756	37	2	2.15	1569859262	882310	89.24	1697	1831	1697	2230	1204	1719	1779.26	1.65	0	285009	1815	1766	1728	1679	1641	1748	1661	94	513	100	1130	1	1	94447625	1659	-16.72	9.15	12	0.93	-105.00	192.00	2190	20230703	-19.82	500	20230503	251.20	2190	-19.82	20230703	500	251.20	20230503	2190	-19.82	20230703	500	251.20	20230503	0.52	N	317240	100	94 억		1559922	N	N	0	N	00	N
55	20230721	111056	57	100.00	KOSDAQ		화학	N	N	N	N		N	1775	56	2	3.26	1417819409	796322	80.55	1697	1831	1697	2230	1204	1719	1780.46	1.65	0	274756	1815	1766	1728	1679	1641	1748	1661	94	513	100	1130	1	1	94447625	1676	-16.90	9.24	12	0.84	-105.00	192.00	2190	20230703	-18.95	500	20230503	255.00	2190	-18.95	20230703	500	255.00	20230503	2190	-18.95	20230703	500	255.00	20230503	0.52	N	317240	100	94 억		1559922	N	N	0	N	00	N
56	20230721	101054	57	100.00	KOSDAQ		화학	N	N	N	N		N	1802	83	2	4.83	1088154393	610700	61.77	1697	1831	1697	2230	1204	1719	1781.81	1.65	0	221781	1815	1766	1728	1679	1641	1748	1661	94	513	100	1130	1	1	94447625	1702	-17.16	9.39	12	0.65	-105.00	192.00	2190	20230703	-17.72	500	20230503	260.40	2190	-17.72	20230703	500	260.40	20230503	2190	-17.72	20230703	500	260.40	20230503	0.52	N	317240	100	94 억		1559922	N	N	0	N	00	N
57	20230721	091050	57	100.00	KOSDAQ		화학	N	N	N	N		N	1736	17	2	0.99	139454786	81286	8.22	1697	1736	1697	2230	1204	1719	1715.61	1.65	0	42052	1815	1766	1728	1679	1641	1748	1661	94	513	100	1130	1	1	94447625	1640	-16.53	9.04	12	0.09	-105.00	192.00	2190	20230703	-20.73	500	20230503	247.20	2190	-20.73	20230703	500	247.20	20230503	2190	-20.73	20230703	500	247.20	20230503	0.52	N	317240	100	94 억		1559922	N	N	0	N	00	N
58	20230720	161040	57	100.00	KOSDAQ		화학	N	N	N	N		N	1719	-6	5	-0.35	1685064158	980271	70.32	1759	1777	1690	2240	1208	1725	1718.98	1.80	0	-138035	1836	1780	1752	1696	1668	1766	1682	94	516	100	1130	1	1	94447625	1624	-16.37	8.95	12	1.04	-105.00	192.00	2190	20230703	-21.51	500	20230503	243.80	2190	-21.51	20230703	500	243.80	20230503	2190	-21.51	20230703	500	243.80	20230503	0.52	N	317240	100	94 억		1697957	N	N	0	N	00	N
59	20230720	151041	57	100.00	KOSDAQ		화학	N	N	N	N		N	1724	-1	5	-0.06	1633578242	950347	68.17	1759	1777	1690	2240	1208	1725	1718.93	1.80	0	-136975	1836	1780	1752	1696	1668	1766	1682	94	516	100	1130	1	1	94447625	1628	-16.42	8.98	12	1.01	-105.00	192.00	2190	20230703	-21.28	500	20230503	244.80	2190	-21.28	20230703	500	244.80	20230503	2190	-21.28	20230703	500	244.80	20230503	0.52	N	317240	100	94 억		1697957	N	N	0	N	00	N
60	20230720	141039	57	100.00	KOSDAQ		화학	N	N	N	N		N	1725	0	3	0.00	1513872376	880954	63.20	1759	1777	1690	2240	1208	1725	1718.45	1.80	0	-153499	1836	1780	1752	1696	1668	1766	1682	94	516	100	1130	1	1	94447625	1629	-16.43	8.98	12	0.93	-105.00	192.00	2190	20230703	-21.23	500	20230503	245.00	2190	-21.23	20230703	500	245.00	20230503	2190	-21.23	20230703	500	245.00	20230503	0.52	N	317240	100	94 억		1697957	N	N	0	N	00	N
61	20230720	131041	57	100.00	KOSDAQ		화학	N	N	N	N		N	1716	-9	5	-0.52	911993330	532527	38.20	1759	1759	1690	2240	1208	1725	1712.57	1.80	0	-128164	1836	1780	1752	1696	1668	1766	1682	94	516	100	1130	1	1	94447625	1621	-16.34	8.94	12	0.56	-105.00	192.00	2190	20230703	-21.64	500	20230503	243.20	2190	-21.64	20230703	500	243.20	20230503	2190	-21.64	20230703	500	243.20	20230503	0.52	N	317240	100	94 억		1697957	N	N	0	N	00	N
62	20230720	121049	57	100.00	KOSDAQ		화학	N	N	N	N		N	1704	-21	5	-1.22	837506712	488899	35.07	1759	1759	1690	2240	1208	1725	1713.04	1.80	0	-132076	1836	1780	1752	1696	1668	1766	1682	94	516	100	1130	1	1	94447625	1609	-16.23	8.88	12	0.52	-105.00	192.00	2190	20230703	-22.19	500	20230503	240.80	2190	-22.19	20230703	500	240.80	20230503	2190	-22.19	20230703	500	240.80	20230503	0.52	N	317240	100	94 억		1697957	N	N	0	N	00	N
63	20230720	111046	57	100.00	KOSDAQ		화학	N	N	N	N		N	1716	-9	5	-0.52	656519695	382828	27.46	1759	1759	1690	2240	1208	1725	1714.92	1.80	0	-113881	1836	1780	1752	1696	1668	1766	1682	94	516	100	1130	1	1	94447625	1621	-16.34	8.94	12	0.41	-105.00	192.00	2190	20230703	-21.64	500	20230503	243.20	2190	-21.64	20230703	500	243.20	20230503	2190	-21.64	20230703	500	243.20	20230503	0.52	N	317240	100	94 억		1697957	N	N	0	N	00	N
64	20230720	101033	57	100.00	KOSDAQ		화학	N	N	N	N		N	1714	-11	5	-0.64	437968829	255004	18.29	1759	1759	1690	2240	1208	1725	1717.49	1.80	0	-59930	1836	1780	1752	1696	1668	1766	1682	94	516	100	1130	1	1	94447625	1619	-16.32	8.93	12	0.27	-105.00	192.00	2190	20230703	-21.74	500	20230503	242.80	2190	-21.74	20230703	500	242.80	20230503	2190	-21.74	20230703	500	242.80	20230503	0.52	N	317240	100	94 억		1697957	N	N	0	N	00	N
65	20230720	091036	57	100.00	KOSDAQ		화학	N	N	N	N		N	1707	-18	5	-1.04	205987463	120379	8.64	1759	1759	1690	2240	1208	1725	1711.15	1.80	0	-5413	1836	1780	1752	1696	1668	1766	1682	94	516	100	1130	1	1	94447625	1612	-16.26	8.89	12	0.13	-105.00	192.00	2190	20230703	-22.05	500	20230503	241.40	2190	-22.05	20230703	500	241.40	20230503	2190	-22.05	20230703	500	241.40	20230503	0.52	N	317240	100	94 억		1697957	N	N	0	N	00	N
66	20230719	161055	57	100.00	KOSDAQ		화학	N	N	N	N		N	1725	-43	5	-2.43	2436742270	1388601	58.72	1774	1808	1724	2295	1238	1768	1754.82	2.05	0	-235421	1976	1872	1796	1692	1616	1858	1678	94	528	100	1160	1	1	94447625	1629	-16.43	8.98	12	1.47	-105.00	192.00	2190	20230703	-21.23	500	20230503	245.00	2190	-21.23	20230703	500	245.00	20230503	2190	-21.23	20230703	500	245.00	20230503	0.52	N	317240	100	94 억		1934464	N	N	0	N	00	N
67	20230719	151054	57	100.00	KOSDAQ		화학	N	N	N	N		N	1739	-29	5	-1.64	2164288705	1231112	52.06	1774	1808	1724	2295	1238	1768	1757.99	2.05	0	-189243	1976	1872	1796	1692	1616	1858	1678	94	528	100	1160	1	1	94447625	1642	-16.56	9.06	12	1.30	-105.00	192.00	2190	20230703	-20.59	500	20230503	247.80	2190	-20.59	20230703	500	247.80	20230503	2190	-20.59	20230703	500	247.80	20230503	0.52	N	317240	100	94 억		1934464	N	N	0	N	00	N
68	20230719	141059	57	100.00	KOSDAQ		화학	N	N	N	N		N	1755	-13	5	-0.74	968848106	555448	23.49	1774	1786	1724	2295	1238	1768	1744.26	2.05	0	-50193	1976	1872	1796	1692	1616	1858	1678	94	528	100	1160	1	1	94447625	1658	-16.71	9.14	12	0.59	-105.00	192.00	2190	20230703	-19.86	500	20230503	251.00	2190	-19.86	20230703	500	251.00	20230503	2190	-19.86	20230703	500	251.00	20230503	0.52	N	317240	100	94 억		1934464	N	N	0	N	00	N
69	20230719	131043	57	100.00	KOSDAQ		화학	N	N	N	N		N	1746	-22	5	-1.24	872133889	500228	21.16	1774	1786	1724	2295	1238	1768	1743.47	2.05	0	-28662	1976	1872	1796	1692	1616	1858	1678	94	528	100	1160	1	1	94447625	1649	-16.63	9.09	12	0.53	-105.00	192.00	2190	20230703	-20.27	500	20230503	249.20	2190	-20.27	20230703	500	249.20	20230503	2190	-20.27	20230703	500	249.20	20230503	0.52	N	317240	100	94 억		1934464	N	N	0	N	00	N
70	20230719	121101	57	100.00	KOSDAQ		화학	N	N	N	N		N	1748	-20	5	-1.13	785354574	450607	19.06	1774	1786	1724	2295	1238	1768	1742.88	2.05	0	-16355	1976	1872	1796	1692	1616	1858	1678	94	528	100	1160	1	1	94447625	1651	-16.65	9.10	12	0.48	-105.00	192.00	2190	20230703	-20.18	500	20230503	249.60	2190	-20.18	20230703	500	249.60	20230503	2190	-20.18	20230703	500	249.60	20230503	0.52	N	317240	100	94 억		1934464	N	N	0	N	00	N
71	20230719	111058	57	100.00	KOSDAQ		화학	N	N	N	N		N	1745	-23	5	-1.30	665257069	382102	16.16	1774	1786	1724	2295	1238	1768	1741.05	2.05	0	-5442	1976	1872	1796	1692	1616	1858	1678	94	528	100	1160	1	1	94447625	1648	-16.62	9.09	12	0.40	-105.00	192.00	2190	20230703	-20.32	500	20230503	249.00	2190	-20.32	20230703	500	249.00	20230503	2190	-20.32	20230703	500	249.00	20230503	0.52	N	317240	100	94 억		1934464	N	N	0	N	00	N
72	20230719	101049	57	100.00	KOSDAQ		화학	N	N	N	N		N	1739	-29	5	-1.64	514254031	296133	12.52	1774	1786	1724	2295	1238	1768	1736.56	2.05	0	-35437	1976	1872	1796	1692	1616	1858	1678	94	528	100	1160	1	1	94447625	1642	-16.56	9.06	12	0.31	-105.00	192.00	2190	20230703	-20.59	500	20230503	247.80	2190	-20.59	20230703	500	247.80	20230503	2190	-20.59	20230703	500	247.80	20230503	0.52	N	317240	100	94 억		1934464	N	N	0	N	00	N
73	20230719	091047	57	100.00	KOSDAQ		화학	N	N	N	N		N	1731	-37	5	-2.09	174543882	100050	4.23	1774	1786	1731	2295	1238	1768	1744.57	2.05	0	-22795	1976	1872	1796	1692	1616	1858	1678	94	528	100	1160	1	1	94447625	1635	-16.49	9.02	12	0.11	-105.00	192.00	2190	20230703	-20.96	500	20230503	246.20	2190	-20.96	20230703	500	246.20	20230503	2190	-20.96	20230703	500	246.20	20230503	0.52	N	317240	100	94 억		1934464	N	N	0	N	00	N
74	20230718	161047	57	100.00	KOSDAQ		화학	N	N	N	N		N	1768	12	2	0.68	4219283396	2357000	110.39	1768	1900	1720	2280	1230	1756	1790.12	2.06	0	-10915	1918	1836	1768	1686	1618	1878	1728	94	525	100	1150	1	1	94447625	1670	-16.84	9.21	12	2.50	-105.00	192.00	2190	20230703	-19.27	500	20230503	253.60	2190	-19.27	20230703	500	253.60	20230503	2190	-19.27	20230703	500	253.60	20230503	0.52	N	317240	100	94 억		1942661	N	N	0	N	00	N
75	20230718	151046	57	100.00	KOSDAQ		화학	N	N	N	N		N	1776	20	2	1.14	4117411851	2299490	107.70	1768	1900	1720	2280	1230	1756	1790.58	2.06	0	-17783	1918	1836	1768	1686	1618	1878	1728	94	525	100	1150	1	1	94447625	1677	-16.91	9.25	12	2.43	-105.00	192.00	2190	20230703	-18.90	500	20230503	255.20	2190	-18.90	20230703	500	255.20	20230503	2190	-18.90	20230703	500	255.20	20230503	0.52	N	317240	100	94 억		1942661	N	N	0	N	00	N
76	20230718	141042	57	100.00	KOSDAQ		화학	N	N	N	N		N	1751	-5	5	-0.28	3693220231	2058219	96.40	1768	1900	1720	2280	1230	1756	1794.38	2.06	0	-76153	1918	1836	1768	1686	1618	1878	1728	94	525	100	1150	1	1	94447625	1654	-16.68	9.12	12	2.18	-105.00	192.00	2190	20230703	-20.05	500	20230503	250.20	2190	-20.05	20230703	500	250.20	20230503	2190	-20.05	20230703	500	250.20	20230503	0.52	N	317240	100	94 억		1942661	N	N	0	N	00	N
77	20230718	131042	57	100.00	KOSDAQ		화학	N	N	N	N		N	1899	143	2	8.14	2168737455	1200742	56.24	1768	1899	1720	2280	1230	1756	1806.16	2.06	0	-48206	1918	1836	1768	1686	1618	1878	1728	94	525	100	1150	1	1	94447625	1794	-18.09	9.89	12	1.27	-105.00	192.00	2190	20230703	-13.29	500	20230503	279.80	2190	-13.29	20230703	500	279.80	20230503	2190	-13.29	20230703	500	279.80	20230503	0.52	N	317240	100	94 억		1942661	N	N	0	N	00	N
78	20230718	121053	57	100.00	KOSDAQ		화학	N	N	N	N		N	1743	-13	5	-0.74	669752808	383924	17.98	1768	1781	1720	2280	1230	1756	1744.49	2.06	0	-40467	1918	1836	1768	1686	1618	1878	1728	94	525	100	1150	1	1	94447625	1646	-16.60	9.08	12	0.41	-105.00	192.00	2190	20230703	-20.41	500	20230503	248.60	2190	-20.41	20230703	500	248.60	20230503	2190	-20.41	20230703	500	248.60	20230503	0.52	N	317240	100	94 억		1942661	N	N	0	N	00	N
79	20230718	111050	57	100.00	KOSDAQ		화학	N	N	N	N		N	1743	-13	5	-0.74	579930997	332442	15.57	1768	1781	1720	2280	1230	1756	1744.46	2.06	0	-29614	1918	1836	1768	1686	1618	1878	1728	94	525	100	1150	1	1	94447625	1646	-16.60	9.08	12	0.35	-105.00	192.00	2190	20230703	-20.41	500	20230503	248.60	2190	-20.41	20230703	500	248.60	20230503	2190	-20.41	20230703	500	248.60	20230503	0.52	N	317240	100	94 억		1942661	N	N	0	N	00	N
80	20230718	101043	57	100.00	KOSDAQ		화학	N	N	N	N		N	1739	-17	5	-0.97	406266649	232613	10.89	1768	1781	1720	2280	1230	1756	1746.53	2.06	0	-30630	1918	1836	1768	1686	1618	1878	1728	94	525	100	1150	1	1	94447625	1642	-16.56	9.06	12	0.25	-105.00	192.00	2190	20230703	-20.59	500	20230503	247.80	2190	-20.59	20230703	500	247.80	20230503	2190	-20.59	20230703	500	247.80	20230503	0.52	N	317240	100	94 억		1942661	N	N	0	N	00	N
81	20230718	091039	57	100.00	KOSDAQ		화학	N	N	N	N		N	1751	-5	5	-0.28	106898125	61364	2.87	1768	1769	1720	2280	1230	1756	1742.03	2.06	0	-17618	1918	1836	1768	1686	1618	1878	1728	94	525	100	1150	1	1	94447625	1654	-16.68	9.12	12	0.06	-105.00	192.00	2190	20230703	-20.05	500	20230503	250.20	2190	-20.05	20230703	500	250.20	20230503	2190	-20.05	20230703	500	250.20	20230503	0.52	N	317240	100	94 억		1942661	N	N	0	N	00	N
82	20230717	161043	57	100.00	KOSDAQ		화학	N	N	N	N		N	1756	32	2	1.86	3815480153	2131553	164.04	1722	1850	1700	2240	1207	1724	1790.01	1.70	0	339243	1830	1777	1731	1678	1632	1754	1655	94	516	100	1130	1	1	94447625	1659	-16.72	9.15	12	2.26	-105.00	192.00	2190	20230703	-19.82	500	20230503	251.20	2190	-19.82	20230703	500	251.20	20230503	2190	-19.82	20230703	500	251.20	20230503	0.52	N	317240	100	94 억		1604125	N	N	0	N	00	N
83	20230717	151037	57	100.00	KOSDAQ		화학	N	N	N	N		N	1751	27	2	1.57	3690234510	2060085	158.54	1722	1850	1700	2240	1207	1724	1791.30	1.70	0	328704	1830	1777	1731	1678	1632	1754	1655	94	516	100	1130	1	1	94447625	1654	-16.68	9.12	12	2.18	-105.00	192.00	2190	20230703	-20.05	500	20230503	250.20	2190	-20.05	20230703	500	250.20	20230503	2190	-20.05	20230703	500	250.20	20230503	0.52	N	317240	100	94 억		1604125	N	N	0	N	00	N
84	20230717	141040	57	100.00	KOSDAQ		화학	N	N	N	N		N	1768	44	2	2.55	3340090887	1861240	143.24	1722	1850	1700	2240	1207	1724	1794.55	1.70	0	389674	1830	1777	1731	1678	1632	1754	1655	94	516	100	1130	1	1	94447625	1670	-16.84	9.21	12	1.97	-105.00	192.00	2190	20230703	-19.27	500	20230503	253.60	2190	-19.27	20230703	500	253.60	20230503	2190	-19.27	20230703	500	253.60	20230503	0.52	N	317240	100	94 억		1604125	N	N	0	N	00	N
85	20230717	131030	57	100.00	KOSDAQ		화학	N	N	N	N		N	1787	63	2	3.65	2957844052	1646865	126.74	1722	1850	1700	2240	1207	1724	1796.05	1.70	0	361149	1830	1777	1731	1678	1632	1754	1655	94	516	100	1130	1	1	94447625	1688	-17.02	9.31	12	1.74	-105.00	192.00	2190	20230703	-18.40	500	20230503	257.40	2190	-18.40	20230703	500	257.40	20230503	2190	-18.40	20230703	500	257.40	20230503	0.52	N	317240	100	94 억		1604125	N	N	0	N	00	N
86	20230717	121041	57	100.00	KOSDAQ		화학	N	N	N	N		N	1800	76	2	4.41	2700541179	1503581	115.71	1722	1850	1700	2240	1207	1724	1796.07	1.70	0	319179	1830	1777	1731	1678	1632	1754	1655	94	516	100	1130	1	1	94447625	1700	-17.14	9.38	12	1.59	-105.00	192.00	2190	20230703	-17.81	500	20230503	260.00	2190	-17.81	20230703	500	260.00	20230503	2190	-17.81	20230703	500	260.00	20230503	0.52	N	317240	100	94 억		1604125	N	N	0	N	00	N
87	20230717	111033	57	100.00	KOSDAQ		화학	N	N	N	N		N	1820	96	2	5.57	2413634833	1344923	103.50	1722	1850	1700	2240	1207	1724	1794.63	1.70	0	260140	1830	1777	1731	1678	1632	1754	1655	94	516	100	1130	1	1	94447625	1719	-17.33	9.48	12	1.42	-105.00	192.00	2190	20230703	-16.89	500	20230503	264.00	2190	-16.89	20230703	500	264.00	20230503	2190	-16.89	20230703	500	264.00	20230503	0.52	N	317240	100	94 억		1604125	N	N	0	N	00	N
88	20230717	101032	57	100.00	KOSDAQ		화학	N	N	N	N		N	1799	75	2	4.35	1415178730	794499	61.14	1722	1820	1700	2240	1207	1724	1781.22	1.70	0	119808	1830	1777	1731	1678	1632	1754	1655	94	516	100	1130	1	1	94447625	1699	-17.13	9.37	12	0.84	-105.00	192.00	2190	20230703	-17.85	500	20230503	259.80	2190	-17.85	20230703	500	259.80	20230503	2190	-17.85	20230703	500	259.80	20230503	0.52	N	317240	100	94 억		1604125	N	N	0	N	00	N
89	20230717	091032	57	100.00	KOSDAQ		화학	N	N	N	N		N	1734	10	2	0.58	96412798	56301	4.33	1722	1734	1700	2240	1207	1724	1712.45	1.70	0	5757	1830	1777	1731	1678	1632	1754	1655	94	516	100	1130	1	1	94447625	1638	-16.51	9.03	12	0.06	-105.00	192.00	2190	20230703	-20.82	500	20230503	246.80	2190	-20.82	20230703	500	246.80	20230503	2190	-20.82	20230703	500	246.80	20230503	0.52	N	317240	100	94 억		1604125	N	N	0	N	00	N
90	20230714	161031	57	100.00	KOSDAQ		화학	N	N	N	N		N	1724	-45	5	-2.54	2230655836	1296005	12.11	1751	1784	1685	2295	1239	1769	1721.17	1.73	0	-44611	2155	1961	1800	1606	1445	2059	1704	94	528	100	1160	1	1	94447625	1628	-16.42	8.98	12	1.37	-105.00	192.00	2190	20230703	-21.28	500	20230503	244.80	2190	-21.28	20230703	500	244.80	20230503	2190	-21.28	20230703	500	244.80	20230503	0.53	N	317240	100	94 억		1629412	N	N	0	N	00	N
91	20230714	151035	57	100.00	KOSDAQ		화학	N	N	N	N		N	1722	-47	5	-2.66	2136998240	1241724	11.60	1751	1784	1685	2295	1239	1769	1720.99	1.73	0	-54493	2155	1961	1800	1606	1445	2059	1704	94	528	100	1160	1	1	94447625	1626	-16.40	8.97	12	1.31	-105.00	192.00	2190	20230703	-21.37	500	20230503	244.40	2190	-21.37	20230703	500	244.40	20230503	2190	-21.37	20230703	500	244.40	20230503	0.53	N	317240	100	94 억		1629412	N	N	0	N	00	N
92	20230714	141041	57	100.00	KOSDAQ		화학	N	N	N	N		N	1729	-40	5	-2.26	2029702512	1179505	11.02	1751	1784	1685	2295	1239	1769	1720.81	1.73	0	-64023	2155	1961	1800	1606	1445	2059	1704	94	528	100	1160	1	1	94447625	1633	-16.47	9.01	12	1.25	-105.00	192.00	2190	20230703	-21.05	500	20230503	245.80	2190	-21.05	20230703	500	245.80	20230503	2190	-21.05	20230703	500	245.80	20230503	0.53	N	317240	100	94 억		1629412	N	N	0	N	00	N
93	20230714	131027	57	100.00	KOSDAQ		화학	N	N	N	N		N	1716	-53	5	-3.00	1869643032	1086796	10.15	1751	1784	1685	2295	1239	1769	1720.32	1.73	0	-86301	2155	1961	1800	1606	1445	2059	1704	94	528	100	1160	1	1	94447625	1621	-16.34	8.94	12	1.15	-105.00	192.00	2190	20230703	-21.64	500	20230503	243.20	2190	-21.64	20230703	500	243.20	20230503	2190	-21.64	20230703	500	243.20	20230503	0.53	N	317240	100	94 억		1629412	N	N	0	N	00	N
94	20230714	121027	57	100.00	KOSDAQ		화학	N	N	N	N		N	1701	-68	5	-3.84	1749407277	1016565	9.50	1751	1784	1685	2295	1239	1769	1720.90	1.73	0	-95617	2155	1961	1800	1606	1445	2059	1704	94	528	100	1160	1	1	94447625	1607	-16.20	8.86	12	1.08	-105.00	192.00	2190	20230703	-22.33	500	20230503	240.20	2190	-22.33	20230703	500	240.20	20230503	2190	-22.33	20230703	500	240.20	20230503	0.53	N	317240	100	94 억		1629412	N	N	0	N	00	N
95	20230714	111039	57	100.00	KOSDAQ		화학	N	N	N	N		N	1688	-81	5	-4.58	1558719787	904520	8.45	1751	1784	1688	2295	1239	1769	1723.25	1.73	0	-126838	2155	1961	1800	1606	1445	2059	1704	94	528	100	1160	1	1	94447625	1594	-16.08	8.79	12	0.96	-105.00	192.00	2190	20230703	-22.92	500	20230503	237.60	2190	-22.92	20230703	500	237.60	20230503	2190	-22.92	20230703	500	237.60	20230503	0.53	N	317240	100	94 억		1629412	N	N	0	N	00	N
96	20230714	101039	57	100.00	KOSDAQ		화학	N	N	N	N		N	1713	-56	5	-3.17	1110791227	641690	6.00	1751	1784	1700	2295	1239	1769	1731.04	1.73	0	-93435	2155	1961	1800	1606	1445	2059	1704	94	528	100	1160	1	1	94447625	1618	-16.31	8.92	12	0.68	-105.00	192.00	2190	20230703	-21.78	500	20230503	242.60	2190	-21.78	20230703	500	242.60	20230503	2190	-21.78	20230703	500	242.60	20230503	0.53	N	317240	100	94 억		1629412	N	N	0	N	00	N
97	20230714	091035	57	100.00	KOSDAQ		화학	N	N	N	N		N	1745	-24	5	-1.36	387058120	223464	2.09	1751	1764	1711	2295	1239	1769	1732.08	1.73	0	-57144	2155	1961	1800	1606	1445	2059	1704	94	528	100	1160	1	1	94447625	1648	-16.62	9.09	12	0.24	-105.00	192.00	2190	20230703	-20.32	500	20230503	249.00	2190	-20.32	20230703	500	249.00	20230503	2190	-20.32	20230703	500	249.00	20230503	0.53	N	317240	100	94 억		1629412	N	N	0	N	00	N
98	20230713	161029	57	100.00	KOSDAQ		화학	N	N	N	N		N	1769	130	2	7.93	19577215671	10653861	599.43	1639	1994	1639	2130	1148	1639	1837.60	1.06	0	650179	1778	1708	1659	1589	1540	1684	1565	94	491	100	1080	1	1	94447625	1671	-16.85	9.21	12	11.28	-105.00	192.00	2190	20230703	-19.22	500	20230503	253.80	2190	-19.22	20230703	500	253.80	20230503	2190	-19.22	20230703	500	253.80	20230503	0.54	N	317240	100	94 억		1003895	N	N	0	N	00	N
99	20230713	151024	57	100.00	KOSDAQ		화학	N	N	N	N		N	1776	137	2	8.36	19241507996	10464415	588.77	1639	1994	1639	2130	1148	1639	1838.76	1.06	0	613188	1778	1708	1659	1589	1540	1684	1565	94	491	100	1080	1	1	94447625	1677	-16.91	9.25	12	11.08	-105.00	192.00	2190	20230703	-18.90	500	20230503	255.20	2190	-18.90	20230703	500	255.20	20230503	2190	-18.90	20230703	500	255.20	20230503	0.54	N	317240	100	94 억		1003895	N	N	0	N	00	N
100	20230713	141024	57	100.00	KOSDAQ		화학	N	N	N	N		N	1770	131	2	7.99	18590226934	10095892	568.04	1639	1994	1639	2130	1148	1639	1841.37	1.06	0	601619	1778	1708	1659	1589	1540	1684	1565	94	491	100	1080	1	1	94447625	1672	-16.86	9.22	12	10.69	-105.00	192.00	2190	20230703	-19.18	500	20230503	254.00	2190	-19.18	20230703	500	254.00	20230503	2190	-19.18	20230703	500	254.00	20230503	0.54	N	317240	100	94 억		1003895	N	N	0	N	00	N
101	20230713	131028	57	100.00	KOSDAQ		화학	N	N	N	N		N	1777	138	2	8.42	17901596840	9709496	546.30	1639	1994	1639	2130	1148	1639	1843.72	1.06	0	537596	1778	1708	1659	1589	1540	1684	1565	94	491	100	1080	1	1	94447625	1678	-16.92	9.26	12	10.28	-105.00	192.00	2190	20230703	-18.86	500	20230503	255.40	2190	-18.86	20230703	500	255.40	20230503	2190	-18.86	20230703	500	255.40	20230503	0.54	N	317240	100	94 억		1003895	N	N	0	N	00	N
102	20230713	121024	57	100.00	KOSDAQ		화학	N	N	N	N		N	1771	132	2	8.05	17273450054	9354229	526.31	1639	1994	1639	2130	1148	1639	1846.59	1.06	0	513785	1778	1708	1659	1589	1540	1684	1565	94	491	100	1080	1	1	94447625	1673	-16.87	9.22	12	9.90	-105.00	192.00	2190	20230703	-19.13	500	20230503	254.20	2190	-19.13	20230703	500	254.20	20230503	2190	-19.13	20230703	500	254.20	20230503	0.54	N	317240	100	94 억		1003895	N	N	0	N	00	N
103	20230713	111027	57	100.00	KOSDAQ		화학	N	N	N	N		N	1838	199	2	12.14	14565355486	7851326	441.75	1639	1994	1639	2130	1148	1639	1855.15	1.06	0	407343	1778	1708	1659	1589	1540	1684	1565	94	491	100	1080	1	1	94447625	1736	-17.50	9.57	12	8.31	-105.00	192.00	2190	20230703	-16.07	500	20230503	267.60	2190	-16.07	20230703	500	267.60	20230503	2190	-16.07	20230703	500	267.60	20230503	0.54	N	317240	100	94 억		1003895	N	N	0	N	00	N
104	20230713	101020	57	100.00	KOSDAQ		화학	N	N	N	N		N	1757	118	2	7.20	2612427223	1498364	84.30	1639	1790	1639	2130	1148	1639	1743.52	1.06	0	306436	1778	1708	1659	1589	1540	1684	1565	94	491	100	1080	1	1	94447625	1659	-16.73	9.15	12	1.59	-105.00	192.00	2190	20230703	-19.77	500	20230503	251.40	2190	-19.77	20230703	500	251.40	20230503	2190	-19.77	20230703	500	251.40	20230503	0.54	N	317240	100	94 억		1003895	N	N	0	N	00	N
105	20230713	091023	57	100.00	KOSDAQ		화학	N	N	N	N		N	1699	60	2	3.66	170009825	100963	5.68	1639	1708	1639	2130	1148	1639	1683.88	1.06	0	10300	1778	1708	1659	1589	1540	1684	1565	94	491	100	1080	1	1	94447625	1605	-16.18	8.85	12	0.11	-105.00	192.00	2190	20230703	-22.42	500	20230503	239.80	2190	-22.42	20230703	500	239.80	20230503	2190	-22.42	20230703	500	239.80	20230503	0.54	N	317240	100	94 억		1003895	N	N	0	N	00	N
106	20230712	161019	54	100.00	KOSDAQ		화학	N	N	N	N		N	1639	-79	5	-4.60	2912079451	1765073	153.34	1718	1729	1610	2230	1203	1718	1649.84	1.15	0	-92972	1788	1752	1711	1675	1634	1771	1694	94	513	100	1130	1	1	94447625	1548	-15.61	8.54	12	1.87	-105.00	192.00	2190	20230703	-25.16	500	20230503	227.80	2190	-25.16	20230703	500	227.80	20230503	2190	-25.16	20230703	500	227.80	20230503	0.54	N	317240	100	94 억		1086244	N	N	0	N	01	N
107	20230712	151010	54	100.00	KOSDAQ		화학	N	N	N	N		N	1639	-79	5	-4.60	2805974128	1700355	147.72	1718	1729	1610	2230	1203	1718	1650.23	1.15	0	-92774	1788	1752	1711	1675	1634	1771	1694	94	513	100	1130	1	1	94447625	1548	-15.61	8.54	12	1.80	-105.00	192.00	2190	20230703	-25.16	500	20230503	227.80	2190	-25.16	20230703	500	227.80	20230503	2190	-25.16	20230703	500	227.80	20230503	0.54	N	317240	100	94 억		1086244	N	N	0	N	01	N
108	20230712	141008	54	100.00	KOSDAQ		화학	N	N	N	N		N	1635	-83	5	-4.83	2573066387	1558132	135.36	1718	1729	1610	2230	1203	1718	1651.38	1.15	0	-87178	1788	1752	1711	1675	1634	1771	1694	94	513	100	1130	1	1	94447625	1544	-15.57	8.52	12	1.65	-105.00	192.00	2190	20230703	-25.34	500	20230503	227.00	2190	-25.34	20230703	500	227.00	20230503	2190	-25.34	20230703	500	227.00	20230503	0.54	N	317240	100	94 억		1086244	N	N	0	N	01	N
109	20230712	131010	54	100.00	KOSDAQ		화학	N	N	N	N		N	1650	-68	5	-3.96	2311291695	1398553	121.50	1718	1729	1610	2230	1203	1718	1652.63	1.15	0	-84864	1788	1752	1711	1675	1634	1771	1694	94	513	100	1130	1	1	94447625	1558	-15.71	8.59	12	1.48	-105.00	192.00	2190	20230703	-24.66	500	20230503	230.00	2190	-24.66	20230703	500	230.00	20230503	2190	-24.66	20230703	500	230.00	20230503	0.54	N	317240	100	94 억		1086244	N	N	0	N	01	N
110	20230712	121015	54	100.00	KOSDAQ		화학	N	N	N	N		N	1636	-82	5	-4.77	2152045837	1301172	113.04	1718	1729	1610	2230	1203	1718	1653.93	1.15	0	-85410	1788	1752	1711	1675	1634	1771	1694	94	513	100	1130	1	1	94447625	1545	-15.58	8.52	12	1.38	-105.00	192.00	2190	20230703	-25.30	500	20230503	227.20	2190	-25.30	20230703	500	227.20	20230503	2190	-25.30	20230703	500	227.20	20230503	0.54	N	317240	100	94 억		1086244	N	N	0	N	01	N
111	20230712	111015	54	100.00	KOSDAQ		화학	N	N	N	N		N	1614	-104	5	-6.05	1931475173	1165602	101.26	1718	1729	1610	2230	1203	1718	1657.06	1.15	0	-79104	1788	1752	1711	1675	1634	1771	1694	94	513	100	1130	1	1	94447625	1524	-15.37	8.41	12	1.23	-105.00	192.00	2190	20230703	-26.30	500	20230503	222.80	2190	-26.30	20230703	500	222.80	20230503	2190	-26.30	20230703	500	222.80	20230503	0.54	N	317240	100	94 억		1086244	N	N	0	N	01	N
112	20230712	101014	54	100.00	KOSDAQ		화학	N	N	N	N		N	1650	-68	5	-3.96	1193380172	714622	62.08	1718	1729	1640	2230	1203	1718	1669.95	1.15	0	-22659	1788	1752	1711	1675	1634	1771	1694	94	513	100	1130	1	1	94447625	1558	-15.71	8.59	12	0.76	-105.00	192.00	2190	20230703	-24.66	500	20230503	230.00	2190	-24.66	20230703	500	230.00	20230503	2190	-24.66	20230703	500	230.00	20230503	0.54	N	317240	100	94 억		1086244	N	N	0	N	01	N
113	20230712	091016	54	100.00	KOSDAQ		화학	N	N	N	N		N	1694	-24	5	-1.40	636783377	382124	33.20	1718	1729	1640	2230	1203	1718	1666.43	1.15	0	-11624	1788	1752	1711	1675	1634	1771	1694	94	513	100	1130	1	1	94447625	1600	-16.13	8.82	12	0.40	-105.00	192.00	2190	20230703	-22.65	500	20230503	238.80	2190	-22.65	20230703	500	238.80	20230503	2190	-22.65	20230703	500	238.80	20230503	0.54	N	317240	100	94 억		1086244	N	N	0	N	01	N
114	20230711	161002	53	100.00	KOSDAQ		화학	N	N	N	N		N	1718	12	2	0.70	1952999220	1140875	86.13	1711	1747	1670	2215	1195	1706	1711.84	1.12	0	23419	1839	1772	1712	1645	1585	1742	1615	94	510	100	0	1	1	94447625	1623	-16.36	8.95	12	1.21	-105.00	192.00	2190	20230703	-21.55	500	20230503	243.60	2190	-21.55	20230703	500	243.60	20230503	2190	-21.55	20230703	500	243.60	20230503	0.54	N	317240	100	94 억		1062362	N	N	0	N	02	N
115	20230711	150958	53	100.00	KOSDAQ		화학	N	N	N	N		N	1707	1	2	0.06	1852413884	1082115	81.70	1711	1747	1670	2215	1195	1706	1711.85	1.12	0	24786	1839	1772	1712	1645	1585	1742	1615	94	510	100	0	1	1	94447625	1612	-16.26	8.89	12	1.15	-105.00	192.00	2190	20230703	-22.05	500	20230503	241.40	2190	-22.05	20230703	500	241.40	20230503	2190	-22.05	20230703	500	241.40	20230503	0.54	N	317240	100	94 억		1062362	N	N	0	N	02	N
116	20230711	140951	53	100.00	KOSDAQ		화학	N	N	N	N		N	1723	17	2	1.00	1484677126	865933	65.38	1711	1747	1670	2215	1195	1706	1714.54	1.12	0	56508	1839	1772	1712	1645	1585	1742	1615	94	510	100	0	1	1	94447625	1627	-16.41	8.97	12	0.92	-105.00	192.00	2190	20230703	-21.32	500	20230503	244.60	2190	-21.32	20230703	500	244.60	20230503	2190	-21.32	20230703	500	244.60	20230503	0.54	N	317240	100	94 억		1062362	N	N	0	N	02	N
117	20230711	130942	53	100.00	KOSDAQ		화학	N	N	N	N		N	1712	6	2	0.35	1342206890	782994	59.12	1711	1747	1670	2215	1195	1706	1714.20	1.12	0	45165	1839	1772	1712	1645	1585	1742	1615	94	510	100	0	1	1	94447625	1617	-16.30	8.92	12	0.83	-105.00	192.00	2190	20230703	-21.83	500	20230503	242.40	2190	-21.83	20230703	500	242.40	20230503	2190	-21.83	20230703	500	242.40	20230503	0.54	N	317240	100	94 억		1062362	N	N	0	N	02	N
118	20230711	121003	53	100.00	KOSDAQ		화학	N	N	N	N		N	1718	12	2	0.70	1203836157	702238	53.02	1711	1747	1670	2215	1195	1706	1714.29	1.12	0	22907	1839	1772	1712	1645	1585	1742	1615	94	510	100	0	1	1	94447625	1623	-16.36	8.95	12	0.74	-105.00	192.00	2190	20230703	-21.55	500	20230503	243.60	2190	-21.55	20230703	500	243.60	20230503	2190	-21.55	20230703	500	243.60	20230503	0.54	N	317240	100	94 억		1062362	N	N	0	N	02	N
119	20230711	111008	53	100.00	KOSDAQ		화학	N	N	N	N		N	1737	31	2	1.82	791138240	464744	35.09	1711	1737	1670	2215	1195	1706	1702.31	1.12	0	41907	1839	1772	1712	1645	1585	1742	1615	94	510	100	0	1	1	94447625	1641	-16.54	9.05	12	0.49	-105.00	192.00	2190	20230703	-20.68	500	20230503	247.40	2190	-20.68	20230703	500	247.40	20230503	2190	-20.68	20230703	500	247.40	20230503	0.54	N	317240	100	94 억		1062362	N	N	0	N	02	N
120	20230711	101006	53	100.00	KOSDAQ		화학	N	N	N	N		N	1702	-4	5	-0.23	565484838	333547	25.18	1711	1718	1670	2215	1195	1706	1695.37	1.12	0	19897	1839	1772	1712	1645	1585	1742	1615	94	510	100	0	1	1	94447625	1607	-16.21	8.86	12	0.35	-105.00	192.00	2190	20230703	-22.28	500	20230503	240.40	2190	-22.28	20230703	500	240.40	20230503	2190	-22.28	20230703	500	240.40	20230503	0.54	N	317240	100	94 억		1062362	N	N	0	N	02	N
121	20230711	091002	53	100.00	KOSDAQ		화학	N	N	N	N		N	1685	-21	5	-1.23	200364075	118610	8.95	1711	1718	1670	2215	1195	1706	1689.27	1.12	0	-17569	1839	1772	1712	1645	1585	1742	1615	94	510	100	0	1	1	94447625	1591	-16.05	8.78	12	0.13	-105.00	192.00	2190	20230703	-23.06	500	20230503	237.00	2190	-23.06	20230703	500	237.00	20230503	2190	-23.06	20230703	500	237.00	20230503	0.54	N	317240	100	94 억		1062362	N	N	0	N	02	N
122	20230710	160954	53	100.00	KOSDAQ		화학	N	N	N	N		N	1706	-14	5	-0.81	2269950444	1315261	61.44	1720	1779	1652	2235	1204	1720	1725.87	1.10	0	12047	1836	1777	1715	1656	1594	1807	1686	94	515	100	0	1	1	94447625	1611	-16.25	8.89	12	1.39	-105.00	192.00	2190	20230703	-22.10	500	20230503	241.20	2190	-22.10	20230703	500	241.20	20230503	2190	-22.10	20230703	500	241.20	20230503	0.55	N	317240	100	94 억		1036711	N	N	0	N	02	N
123	20230710	150957	53	100.00	KOSDAQ		화학	N	N	N	N		N	1708	-12	5	-0.70	2232628208	1293377	60.42	1720	1779	1652	2235	1204	1720	1726.20	1.10	0	13941	1836	1777	1715	1656	1594	1807	1686	94	515	100	0	1	1	94447625	1613	-16.27	8.90	12	1.37	-105.00	192.00	2190	20230703	-22.01	500	20230503	241.60	2190	-22.01	20230703	500	241.60	20230503	2190	-22.01	20230703	500	241.60	20230503	0.55	N	317240	100	94 억		1036711	N	N	0	N	02	N
124	20230710	140946	53	100.00	KOSDAQ		화학	N	N	N	N		N	1720	0	3	0.00	1864417414	1077533	50.33	1720	1779	1652	2235	1204	1720	1730.27	1.10	0	46707	1836	1777	1715	1656	1594	1807	1686	94	515	100	0	1	1	94447625	1624	-16.38	8.96	12	1.14	-105.00	192.00	2190	20230703	-21.46	500	20230503	244.00	2190	-21.46	20230703	500	244.00	20230503	2190	-21.46	20230703	500	244.00	20230503	0.55	N	317240	100	94 억		1036711	N	N	0	N	02	N
125	20230710	130935	53	100.00	KOSDAQ		화학	N	N	N	N		N	1731	11	2	0.64	1586212855	916668	42.82	1720	1779	1652	2235	1204	1720	1730.42	1.10	0	78481	1836	1777	1715	1656	1594	1807	1686	94	515	100	0	1	1	94447625	1635	-16.49	9.02	12	0.97	-105.00	192.00	2190	20230703	-20.96	500	20230503	246.20	2190	-20.96	20230703	500	246.20	20230503	2190	-20.96	20230703	500	246.20	20230503	0.55	N	317240	100	94 억		1036711	N	N	0	N	02	N
126	20230710	121002	53	100.00	KOSDAQ		화학	N	N	N	N		N	1766	46	2	2.67	1296616002	752150	35.13	1720	1779	1652	2235	1204	1720	1723.88	1.10	0	45519	1836	1777	1715	1656	1594	1807	1686	94	515	100	0	1	1	94447625	1668	-16.82	9.20	12	0.80	-105.00	192.00	2190	20230703	-19.36	500	20230503	253.20	2190	-19.36	20230703	500	253.20	20230503	2190	-19.36	20230703	500	253.20	20230503	0.55	N	317240	100	94 억		1036711	N	N	0	N	02	N
127	20230710	110958	53	100.00	KOSDAQ		화학	N	N	N	N		N	1722	2	2	0.12	1058725965	615711	28.76	1720	1779	1652	2235	1204	1720	1719.52	1.10	0	4772	1836	1777	1715	1656	1594	1807	1686	94	515	100	0	1	1	94447625	1626	-16.40	8.97	12	0.65	-105.00	192.00	2190	20230703	-21.37	500	20230503	244.40	2190	-21.37	20230703	500	244.40	20230503	2190	-21.37	20230703	500	244.40	20230503	0.55	N	317240	100	94 억		1036711	N	N	0	N	02	N
128	20230710	100959	53	100.00	KOSDAQ		화학	N	N	N	N		N	1727	7	2	0.41	933139659	542880	25.36	1720	1779	1652	2235	1204	1720	1718.87	1.10	0	1813	1836	1777	1715	1656	1594	1807	1686	94	515	100	0	1	1	94447625	1631	-16.45	8.99	12	0.57	-105.00	192.00	2190	20230703	-21.14	500	20230503	245.40	2190	-21.14	20230703	500	245.40	20230503	2190	-21.14	20230703	500	245.40	20230503	0.55	N	317240	100	94 억		1036711	N	N	0	N	02	N
129	20230710	090950	53	100.00	KOSDAQ		화학	N	N	N	N		N	1675	-45	5	-2.62	250462788	149044	6.96	1720	1720	1652	2235	1204	1720	1680.28	1.10	0	-1042	1836	1777	1715	1656	1594	1807	1686	94	515	100	0	1	1	94447625	1582	-15.95	8.72	12	0.16	-105.00	192.00	2190	20230703	-23.52	500	20230503	235.00	2190	-23.52	20230703	500	235.00	20230503	2190	-23.52	20230703	500	235.00	20230503	0.55	N	317240	100	94 억		1036711	N	N	0	N	02	N
130	20230707	160947	53	100.00	KOSDAQ		화학	N	N	N	N		N	1720	65	2	3.93	3688184858	2133671	62.96	1655	1774	1653	2150	1159	1655	1728.57	0.66	0	427696	1923	1788	1696	1561	1469	1743	1516	94	495	100	0	1	1	94447625	1624	-16.38	8.96	12	2.26	-105.00	192.00	2190	20230703	-21.46	500	20230503	244.00	2190	-21.46	20230703	500	244.00	20230503	2190	-21.46	20230703	500	244.00	20230503	0.56	N	317240	100	94 억		623032	N	N	0	N	02	N
131	20230707	150947	53	100.00	KOSDAQ		화학	N	N	N	N		N	1746	91	2	5.50	3501641700	2025408	59.76	1655	1774	1653	2150	1159	1655	1728.86	0.66	0	422845	1923	1788	1696	1561	1469	1743	1516	94	495	100	0	1	1	94447625	1649	-16.63	9.09	12	2.14	-105.00	192.00	2190	20230703	-20.27	500	20230503	249.20	2190	-20.27	20230703	500	249.20	20230503	2190	-20.27	20230703	500	249.20	20230503	0.56	N	317240	100	94 억		623032	N	N	0	N	02	N
132	20230707	141005	53	100.00	KOSDAQ		화학	N	N	N	N		N	1746	91	2	5.50	3178525404	1840443	54.31	1655	1774	1653	2150	1159	1655	1727.04	0.66	0	414599	1923	1788	1696	1561	1469	1743	1516	94	495	100	0	1	1	94447625	1649	-16.63	9.09	12	1.95	-105.00	192.00	2190	20230703	-20.27	500	20230503	249.20	2190	-20.27	20230703	500	249.20	20230503	2190	-20.27	20230703	500	249.20	20230503	0.56	N	317240	100	94 억		623032	N	N	0	N	02	N
133	20230707	130952	53	100.00	KOSDAQ		화학	N	N	N	N		N	1731	76	2	4.59	2895484733	1678005	49.51	1655	1774	1653	2150	1159	1655	1725.55	0.66	0	375073	1923	1788	1696	1561	1469	1743	1516	94	495	100	0	1	1	94447625	1635	-16.49	9.02	12	1.78	-105.00	192.00	2190	20230703	-20.96	500	20230503	246.20	2190	-20.96	20230703	500	246.20	20230503	2190	-20.96	20230703	500	246.20	20230503	0.56	N	317240	100	94 억		623032	N	N	0	N	02	N
134	20230707	120956	53	100.00	KOSDAQ		화학	N	N	N	N		N	1760	105	2	6.34	2658312356	1541608	45.49	1655	1774	1653	2150	1159	1655	1724.38	0.66	0	315665	1923	1788	1696	1561	1469	1743	1516	94	495	100	0	1	1	94447625	1662	-16.76	9.17	12	1.63	-105.00	192.00	2190	20230703	-19.63	500	20230503	252.00	2190	-19.63	20230703	500	252.00	20230503	2190	-19.63	20230703	500	252.00	20230503	0.56	N	317240	100	94 억		623032	N	N	0	N	02	N
135	20230707	111003	53	100.00	KOSDAQ		화학	N	N	N	N		N	1717	62	2	3.75	2030202941	1180754	34.84	1655	1774	1653	2150	1159	1655	1719.41	0.66	0	165415	1923	1788	1696	1561	1469	1743	1516	94	495	100	0	1	1	94447625	1622	-16.35	8.94	12	1.25	-105.00	192.00	2190	20230703	-21.60	500	20230503	243.40	2190	-21.60	20230703	500	243.40	20230503	2190	-21.60	20230703	500	243.40	20230503	0.56	N	317240	100	94 억		623032	N	N	0	N	02	N
136	20230707	100947	53	100.00	KOSDAQ		화학	N	N	N	N		N	1693	38	2	2.30	1659802929	963087	28.42	1655	1774	1653	2150	1159	1655	1723.42	0.66	0	69670	1923	1788	1696	1561	1469	1743	1516	94	495	100	0	1	1	94447625	1599	-16.12	8.82	12	1.02	-105.00	192.00	2190	20230703	-22.69	500	20230503	238.60	2190	-22.69	20230703	500	238.60	20230503	2190	-22.69	20230703	500	238.60	20230503	0.56	N	317240	100	94 억		623032	N	N	0	N	02	N
137	20230707	090949	53	100.00	KOSDAQ		화학	N	N	N	N		N	1685	30	2	1.81	171843876	102958	3.04	1655	1688	1653	2150	1159	1655	1669.07	0.66	0	-13945	1923	1788	1696	1561	1469	1743	1516	94	495	100	0	1	1	94447625	1591	-16.05	8.78	12	0.11	-105.00	192.00	2190	20230703	-23.06	500	20230503	237.00	2190	-23.06	20230703	500	237.00	20230503	2190	-23.06	20230703	500	237.00	20230503	0.56	N	317240	100	94 억		623032	N	N	0	N	02	N
138	20230706	160948	53	100.00	KOSDAQ		화학	N	N	N	N		N	1655	-113	5	-6.39	5659241711	3385856	52.83	1782	1831	1604	2295	1238	1768	1671.31	0.73	0	-96415	1949	1858	1772	1681	1595	1904	1727	94	528	100	0	1	1	94447625	1563	-15.76	8.62	12	3.58	-105.00	192.00	2190	20230703	-24.43	500	20230503	231.00	2190	-24.43	20230703	500	231.00	20230503	2190	-24.43	20230703	500	231.00	20230503	0.81	N	317240	100	94 억		685013	N	N	0	N	02	N
139	20230706	150948	53	100.00	KOSDAQ		화학	N	N	N	N		N	1639	-129	5	-7.30	5420900424	3241236	50.58	1782	1831	1604	2295	1238	1768	1672.34	0.73	0	-102285	1949	1858	1772	1681	1595	1904	1727	94	528	100	0	1	1	94447625	1548	-15.61	8.54	12	3.43	-105.00	192.00	2190	20230703	-25.16	500	20230503	227.80	2190	-25.16	20230703	500	227.80	20230503	2190	-25.16	20230703	500	227.80	20230503	0.81	N	317240	100	94 억		685013	N	N	0	N	02	N
140	20230706	140949	53	100.00	KOSDAQ		화학	N	N	N	N		N	1686	-82	5	-4.64	4884304288	2915316	45.49	1782	1831	1604	2295	1238	1768	1675.24	0.73	0	-113116	1949	1858	1772	1681	1595	1904	1727	94	528	100	0	1	1	94447625	1592	-16.06	8.78	12	3.09	-105.00	192.00	2190	20230703	-23.01	500	20230503	237.20	2190	-23.01	20230703	500	237.20	20230503	2190	-23.01	20230703	500	237.20	20230503	0.81	N	317240	100	94 억		685013	N	N	0	N	02	N
141	20230706	130947	53	100.00	KOSDAQ		화학	N	N	N	N		N	1727	-41	5	-2.32	4666979752	2787521	43.50	1782	1831	1604	2295	1238	1768	1674.08	0.73	0	-117886	1949	1858	1772	1681	1595	1904	1727	94	528	100	0	1	1	94447625	1631	-16.45	8.99	12	2.95	-105.00	192.00	2190	20230703	-21.14	500	20230503	245.40	2190	-21.14	20230703	500	245.40	20230503	2190	-21.14	20230703	500	245.40	20230503	0.81	N	317240	100	94 억		685013	N	N	0	N	02	N
142	20230706	120921	53	100.00	KOSDAQ		화학	N	N	N	N		N	1735	-33	5	-1.87	4314171990	2582641	40.30	1782	1831	1604	2295	1238	1768	1670.26	0.73	0	-190801	1949	1858	1772	1681	1595	1904	1727	94	528	100	0	1	1	94447625	1639	-16.52	9.04	12	2.73	-105.00	192.00	2190	20230703	-20.78	500	20230503	247.00	2190	-20.78	20230703	500	247.00	20230503	2190	-20.78	20230703	500	247.00	20230503	0.81	N	317240	100	94 억		685013	N	N	0	N	02	N
143	20230706	110954	53	100.00	KOSDAQ		화학	N	N	N	N		N	1713	-55	5	-3.11	3728338796	2241617	34.98	1782	1831	1604	2295	1238	1768	1663.01	0.73	0	-183994	1949	1858	1772	1681	1595	1904	1727	94	528	100	0	1	1	94447625	1618	-16.31	8.92	12	2.37	-105.00	192.00	2190	20230703	-21.78	500	20230503	242.60	2190	-21.78	20230703	500	242.60	20230503	2190	-21.78	20230703	500	242.60	20230503	0.81	N	317240	100	94 억		685013	N	N	0	N	02	N
144	20230706	100949	53	100.00	KOSDAQ		화학	N	N	N	N		N	1627	-141	5	-7.98	3057484941	1839084	28.70	1782	1831	1604	2295	1238	1768	1662.22	0.73	0	-191833	1949	1858	1772	1681	1595	1904	1727	94	528	100	0	1	1	94447625	1537	-15.50	8.47	12	1.95	-105.00	192.00	2190	20230703	-25.71	500	20230503	225.40	2190	-25.71	20230703	500	225.40	20230503	2190	-25.71	20230703	500	225.40	20230503	0.81	N	317240	100	94 억		685013	N	N	0	N	02	N
145	20230706	090947	53	100.00	KOSDAQ		화학	N	N	N	N		N	1665	-103	5	-5.83	1009955363	585572	9.14	1782	1831	1659	2295	1238	1768	1724.37	0.73	0	25400	1949	1858	1772	1681	1595	1904	1727	94	528	100	0	1	1	94447625	1573	-15.86	8.67	12	0.62	-105.00	192.00	2190	20230703	-23.97	500	20230503	233.00	2190	-23.97	20230703	500	233.00	20230503	2190	-23.97	20230703	500	233.00	20230503	0.81	N	317240	100	94 억		685013	N	N	0	N	02	N
146	20230705	160943	53	100.00	KOSDAQ		화학	N	N	N	N		N	1768	88	2	5.24	11154511153	6318421	72.71	1719	1863	1686	2180	1176	1680	1765.40	0.56	0	187172	2202	1941	1799	1538	1396	1870	1467	94	502	100	0	1	1	94447625	1670	-16.84	9.21	12	6.69	-105.00	192.00	2190	20230703	-19.27	500	20230503	253.60	2190	-19.27	20230703	500	253.60	20230503	2190	-19.27	20230703	500	253.60	20230503	0.81	N	317240	100	94 억		532273	N	N	0	N	02	N
147	20230705	150939	53	100.00	KOSDAQ		화학	N	N	N	N		N	1779	99	2	5.89	10862655266	6153451	70.81	1719	1863	1686	2180	1176	1680	1765.30	0.56	0	170821	2202	1941	1799	1538	1396	1870	1467	94	502	100	0	1	1	94447625	1680	-16.94	9.27	12	6.52	-105.00	192.00	2190	20230703	-18.77	500	20230503	255.80	2190	-18.77	20230703	500	255.80	20230503	2190	-18.77	20230703	500	255.80	20230503	0.81	N	317240	100	94 억		532273	N	N	0	N	02	N
148	20230705	140929	53	100.00	KOSDAQ		화학	N	N	N	N		N	1732	52	2	3.10	9995857224	5660532	65.14	1719	1863	1686	2180	1176	1680	1765.89	0.56	0	92864	2202	1941	1799	1538	1396	1870	1467	94	502	100	0	1	1	94447625	1636	-16.50	9.02	12	5.99	-105.00	192.00	2190	20230703	-20.91	500	20230503	246.40	2190	-20.91	20230703	500	246.40	20230503	2190	-20.91	20230703	500	246.40	20230503	0.81	N	317240	100	94 억		532273	N	N	0	N	02	N
149	20230705	130932	53	100.00	KOSDAQ		화학	N	N	N	N		N	1727	47	2	2.80	9533592550	5393352	62.06	1719	1863	1686	2180	1176	1680	1767.66	0.56	0	116038	2202	1941	1799	1538	1396	1870	1467	94	502	100	0	1	1	94447625	1631	-16.45	8.99	12	5.71	-105.00	192.00	2190	20230703	-21.14	500	20230503	245.40	2190	-21.14	20230703	500	245.40	20230503	2190	-21.14	20230703	500	245.40	20230503	0.81	N	317240	100	94 억		532273	N	N	0	N	02	N
150	20230705	120930	53	100.00	KOSDAQ		화학	N	N	N	N		N	1724	44	2	2.62	8387647341	4730825	54.44	1719	1863	1686	2180	1176	1680	1772.98	0.56	0	102976	2202	1941	1799	1538	1396	1870	1467	94	502	100	0	1	1	94447625	1628	-16.42	8.98	12	5.01	-105.00	192.00	2190	20230703	-21.28	500	20230503	244.80	2190	-21.28	20230703	500	244.80	20230503	2190	-21.28	20230703	500	244.80	20230503	0.81	N	317240	100	94 억		532273	N	N	0	N	02	N
151	20230705	110941	53	100.00	KOSDAQ		화학	N	N	N	N		N	1756	76	2	4.52	7584911921	4270468	49.14	1719	1863	1686	2180	1176	1680	1776.13	0.56	0	118393	2202	1941	1799	1538	1396	1870	1467	94	502	100	0	1	1	94447625	1659	-16.72	9.15	12	4.52	-105.00	192.00	2190	20230703	-19.82	500	20230503	251.20	2190	-19.82	20230703	500	251.20	20230503	2190	-19.82	20230703	500	251.20	20230503	0.81	N	317240	100	94 억		532273	N	N	0	N	02	N
152	20230705	100932	53	100.00	KOSDAQ		화학	N	N	N	N		N	1784	104	2	6.19	6210205471	3491830	40.18	1719	1863	1686	2180	1176	1680	1778.50	0.56	0	45860	2202	1941	1799	1538	1396	1870	1467	94	502	100	0	1	1	94447625	1685	-16.99	9.29	12	3.70	-105.00	192.00	2190	20230703	-18.54	500	20230503	256.80	2190	-18.54	20230703	500	256.80	20230503	2190	-18.54	20230703	500	256.80	20230503	0.81	N	317240	100	94 억		532273	N	N	0	N	02	N
153	20230705	090931	53	100.00	KOSDAQ		화학	N	N	N	N		N	1789	109	2	6.49	1596918695	917818	10.56	1719	1789	1686	2180	1176	1680	1739.92	0.56	0	80176	2202	1941	1799	1538	1396	1870	1467	94	502	100	0	1	1	94447625	1690	-17.04	9.32	12	0.97	-105.00	192.00	2190	20230703	-18.31	500	20230503	257.80	2190	-18.31	20230703	500	257.80	20230503	2190	-18.31	20230703	500	257.80	20230503	0.81	N	317240	100	94 억		532273	N	N	0	N	02	N
154	20230704	160927	53	100.00	KOSDAQ		화학	N	N	N	N		N	1680	-345	5	-17.04	15602964809	8646265	63.64	2000	2060	1657	2630	1420	2025	1804.74	1.47	0	-871765	2448	2236	1978	1766	1508	2342	1872	94	605	100	0	1	1	94447625	1587	-16.00	8.75	12	9.15	-105.00	192.00	2190	20230703	-23.29	500	20230503	236.00	2190	-23.29	20230703	500	236.00	20230503	2190	-23.29	20230703	500	236.00	20230503	0.82	N	317240	100	94 억		1386910	N	N	0	N	02	N
155	20230704	150917	53	100.00	KOSDAQ		화학	N	N	N	N		N	1703	-322	5	-15.90	14855518365	8201586	60.37	2000	2060	1696	2630	1420	2025	1811.29	1.47	0	-839854	2448	2236	1978	1766	1508	2342	1872	94	605	100	0	1	1	94447625	1608	-16.22	8.87	12	8.68	-105.00	192.00	2190	20230703	-22.24	500	20230503	240.60	2190	-22.24	20230703	500	240.60	20230503	2190	-22.24	20230703	500	240.60	20230503	0.82	N	317240	100	94 억		1386910	N	N	0	N	02	N
156	20230704	140922	53	100.00	KOSDAQ		화학	N	N	N	N		N	1731	-294	5	-14.52	12995779322	7114718	52.37	2000	2060	1723	2630	1420	2025	1826.60	1.47	0	-720784	2448	2236	1978	1766	1508	2342	1872	94	605	100	0	1	1	94447625	1635	-16.49	9.02	12	7.53	-105.00	192.00	2190	20230703	-20.96	500	20230503	246.20	2190	-20.96	20230703	500	246.20	20230503	2190	-20.96	20230703	500	246.20	20230503	0.82	N	317240	100	94 억		1386910	N	N	0	N	02	N
157	20230704	130910	53	100.00	KOSDAQ		화학	N	N	N	N		N	1743	-282	5	-13.93	11770596147	6415943	47.23	2000	2060	1729	2630	1420	2025	1834.58	1.47	0	-590887	2448	2236	1978	1766	1508	2342	1872	94	605	100	0	1	1	94447625	1646	-16.60	9.08	12	6.79	-105.00	192.00	2190	20230703	-20.41	500	20230503	248.60	2190	-20.41	20230703	500	248.60	20230503	2190	-20.41	20230703	500	248.60	20230503	0.82	N	317240	100	94 억		1386910	N	N	0	N	02	N
158	20230704	120921	53	100.00	KOSDAQ		화학	N	N	N	N		N	1745	-280	5	-13.83	10784344368	5853191	43.08	2000	2060	1729	2630	1420	2025	1842.47	1.47	0	-422023	2448	2236	1978	1766	1508	2342	1872	94	605	100	0	1	1	94447625	1648	-16.62	9.09	12	6.20	-105.00	192.00	2190	20230703	-20.32	500	20230503	249.00	2190	-20.32	20230703	500	249.00	20230503	2190	-20.32	20230703	500	249.00	20230503	0.82	N	317240	100	94 억		1386910	N	N	0	N	02	N
159	20230704	110914	53	100.00	KOSDAQ		화학	N	N	N	N		N	1747	-278	5	-13.73	9052490146	4868896	35.84	2000	2060	1738	2630	1420	2025	1859.24	1.47	0	-185129	2448	2236	1978	1766	1508	2342	1872	94	605	100	0	1	1	94447625	1650	-16.64	9.10	12	5.16	-105.00	192.00	2190	20230703	-20.23	500	20230503	249.40	2190	-20.23	20230703	500	249.40	20230503	2190	-20.23	20230703	500	249.40	20230503	0.82	N	317240	100	94 억		1386910	N	N	0	N	02	N
160	20230704	100909	53	100.00	KOSDAQ		화학	N	N	N	N		N	1825	-200	5	-9.88	5686331626	2982155	21.95	2000	2060	1807	2630	1420	2025	1906.78	1.47	0	-27339	2448	2236	1978	1766	1508	2342	1872	94	605	100	0	1	1	94447625	1724	-17.38	9.51	12	3.16	-105.00	192.00	2190	20230703	-16.67	500	20230503	265.00	2190	-16.67	20230703	500	265.00	20230503	2190	-16.67	20230703	500	265.00	20230503	0.82	N	317240	100	94 억		1386910	N	N	0	N	02	N
161	20230704	090909	53	100.00	KOSDAQ		화학	N	N	N	N		N	2000	-25	5	-1.23	1254844881	628460	4.63	2000	2060	1900	2630	1420	2025	1996.69	1.47	0	16103	2448	2236	1978	1766	1508	2342	1872	94	605	100	0	5	1	94447625	1889	-19.05	10.42	12	0.67	-105.00	192.00	2190	20230703	-8.68	500	20230503	300.00	2190	-8.68	20230703	500	300.00	20230503	2190	-8.68	20230703	500	300.00	20230503	0.82	N	317240	100	94 억		1386910	N	N	0	N	02	N
162	20230703	160900	53	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2025	305	2	17.73	26715998535	13518118	311.45	1721	2190	1720	2235	1204	1720	1976.31	0.92	0	528739	1850	1784	1704	1638	1558	1818	1672	94	515	100	0	5	1	94447625	1913	-19.29	10.55	12	14.31	-105.00	192.00	2190	20230703	-7.53	500	20230503	305.00	2190	-7.53	20230703	500	305.00	20230503	2190	-7.53	20230703	500	305.00	20230503	1.05	N	317240	100	94 억		865533	N	N	0	N	02	N
163	20230703	150910	53	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2010	290	2	16.86	25268901234	12788657	294.65	1721	2190	1720	2235	1204	1720	1975.90	0.92	0	379925	1850	1784	1704	1638	1558	1818	1672	94	515	100	0	5	1	94447625	1898	-19.14	10.47	12	13.54	-105.00	192.00	2190	20230703	-8.22	500	20230503	302.00	2190	-8.22	20230703	500	302.00	20230503	2190	-8.22	20230703	500	302.00	20230503	1.05	N	317240	100	94 억		865533	N	N	0	N	02	N
164	20230703	140908	53	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2100	380	2	22.09	20701633938	10604795	244.33	1721	2170	1720	2235	1204	1720	1952.12	0.92	0	486012	1850	1784	1704	1638	1558	1818	1672	94	515	100	0	5	1	94447625	1983	-20.00	10.94	12	11.23	-105.00	192.00	2170	20230703	-3.23	500	20230503	320.00	2170	-3.23	20230703	500	320.00	20230503	2170	-3.23	20230703	500	320.00	20230503	1.05	N	317240	100	94 억		865533	N	N	0	N	02	N
165	20230703	130903	53	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	1998	278	2	16.16	16855270954	8756834	201.75	1721	2095	1720	2235	1204	1720	1924.83	0.92	0	465438	1850	1784	1704	1638	1558	1818	1672	94	515	100	0	1	1	94447625	1887	-19.03	10.41	12	9.27	-105.00	192.00	2095	20230703	-4.63	500	20230503	299.60	2095	-4.63	20230703	500	299.60	20230503	2095	-4.63	20230703	500	299.60	20230503	1.05	N	317240	100	94 억		865533	N	N	0	N	02	N
166	20230703	120910	53	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	1932	212	2	12.33	12023763704	6384979	147.11	1721	2025	1720	2235	1204	1720	1883.15	0.92	0	487486	1850	1784	1704	1638	1558	1818	1672	94	515	100	0	1	1	94447625	1825	-18.40	10.06	12	6.76	-105.00	192.00	2025	20230703	-4.59	500	20230503	286.40	2025	-4.59	20230703	500	286.40	20230503	2025	-4.59	20230703	500	286.40	20230503	1.05	N	317240	100	94 억		865533	N	N	0	N	02	N
167	20230703	110903	53	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	1837	117	2	6.80	7687012753	4173381	96.15	1721	1950	1720	2235	1204	1720	1841.93	0.92	0	400449	1850	1784	1704	1638	1558	1818	1672	94	515	100	0	1	1	94447625	1735	-17.50	9.57	12	4.42	-105.00	192.00	1950	20230703	-5.79	500	20230503	267.40	1950	-5.79	20230703	500	267.40	20230503	1950	-5.79	20230703	500	267.40	20230503	1.05	N	317240	100	94 억		865533	N	N	0	N	02	N
168	20230703	100851	53	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	1838	118	2	6.86	6505407898	3534201	81.43	1721	1950	1720	2235	1204	1720	1840.72	0.92	0	248598	1850	1784	1704	1638	1558	1818	1672	94	515	100	0	1	1	94447625	1736	-17.50	9.57	12	3.74	-105.00	192.00	1950	20230703	-5.74	500	20230503	267.60	1950	-5.74	20230703	500	267.60	20230503	1950	-5.74	20230703	500	267.60	20230503	1.05	N	317240	100	94 억		865533	N	N	0	N	02	N
169	20230703	090900	53	100.00	KOSDAQ		화학	N	N	N	N		N	1791	71	2	4.13	632755536	359769	8.29	1721	1791	1720	2235	1204	1720	1758.86	0.92	0	-3339	1850	1784	1704	1638	1558	1818	1672	94	515	100	0	1	1	94447625	1692	-17.06	9.33	12	0.38	-105.00	192.00	1850	20230629	-3.19	500	20230503	258.20	1850	-3.19	20230629	500	258.20	20230503	1850	-3.19	20230629	500	258.20	20230503	1.05	N	317240	100	94 억		865533	N	N	0	N	02	N